Italia markets close in 8 hours 4 minutes

Axos Financial, Inc. (AX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,21+0,35 (+0,72%)
Alla chiusura: 04:00PM EDT
49,21 +0,02 (+0,04%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202448,9549,7748,7449,2149,21349.800
17 apr 202449,5949,8148,7148,8648,86510.000
16 apr 202448,9449,6148,4848,9648,96376.400
15 apr 202449,8750,5748,7349,5149,51537.700
12 apr 202449,4549,7848,9849,6349,63311.900
11 apr 202449,7650,1849,1950,0750,07284.400
10 apr 202449,9850,3949,2349,5549,55643.400
09 apr 202451,3551,9750,7851,5251,52309.100
08 apr 202451,0151,8950,6651,5351,53626.500
05 apr 202450,5351,1749,6350,7450,74642.900
04 apr 202451,9952,8450,9050,9650,96381.900
03 apr 202451,5652,2351,1251,1751,17351.200
02 apr 202451,7251,8751,0551,8051,80403.100
01 apr 202453,9253,9252,2052,4352,43357.500
28 mar 202453,3454,6053,1554,0454,04442.700
27 mar 202452,3053,5352,2253,3753,37360.900
26 mar 202452,8752,9451,9452,0052,00252.700
25 mar 202452,4053,0552,2052,3352,33255.400
22 mar 202453,7453,7451,9852,2552,25398.800
21 mar 202453,7454,6452,7553,4353,43475.400
20 mar 202451,1553,8850,7653,1653,16646.300
19 mar 202449,1651,0449,1650,7850,78468.900
18 mar 202449,5049,8948,7349,2349,23422.500
15 mar 202449,1150,1649,1149,4349,431.243.400
14 mar 202450,2350,3648,8949,3849,38566.200
13 mar 202450,7351,7450,2650,6050,60473.300
12 mar 202450,5351,4950,0050,8650,86441.900
11 mar 202451,3251,7650,6850,7450,74460.700
08 mar 202451,6852,3151,1651,4451,44783.600
07 mar 202451,4252,2150,6950,8850,88434.900
06 mar 202451,1351,8849,6650,8050,80614.400
05 mar 202449,0151,4749,0151,2851,28635.900
04 mar 202450,9751,6248,9649,3349,33703.000
01 mar 202451,2051,6949,7150,7350,73520.400
29 feb 202452,7953,4651,3952,1252,12496.900
28 feb 202452,3252,7851,6151,6951,69304.900
27 feb 202452,6953,6652,4753,0053,00301.000
26 feb 202451,8152,7051,5152,0752,07383.000
23 feb 202452,0352,3950,9852,0652,06303.600
22 feb 202452,1552,7751,0551,8151,81531.500
21 feb 202452,7752,7951,7052,2752,27451.600
20 feb 202452,5953,4852,5953,1353,13405.200
16 feb 202454,1954,8353,7654,0354,03320.600
15 feb 202453,9955,6453,8255,1255,12591.900
14 feb 202452,6553,6551,9453,4753,47473.700
13 feb 202452,6352,6450,7151,8151,81775.100
12 feb 202451,1353,9151,1353,1653,16513.200
09 feb 202450,2251,7149,3051,2951,29537.900
08 feb 202450,0450,9749,5150,3250,32466.600
07 feb 202451,2251,2249,2450,4950,49740.900
06 feb 202451,5552,9450,6551,2251,221.045.100
05 feb 202452,6752,7751,3251,8751,87662.000
02 feb 202452,9254,5752,2253,3053,30817.300
01 feb 202456,2656,2751,0254,2954,291.432.300
31 gen 202460,0060,0055,1855,4355,431.267.300
30 gen 202456,3757,4556,3756,7856,78641.400
29 gen 202455,6756,9255,5756,8856,88679.900
26 gen 202455,3756,2355,0155,7155,71377.400
25 gen 202455,9956,1554,3054,8754,871.101.900
24 gen 202455,2056,1454,9055,2255,22607.300
23 gen 202455,9456,0954,3154,5954,59560.400
22 gen 202453,9455,5153,7955,4955,49564.200
19 gen 202452,4253,6151,8253,2453,24426.700
18 gen 202451,7852,5051,1852,2652,26437.000
17 gen 202450,7251,6550,4751,3651,36587.800
16 gen 202451,9552,6451,5851,8651,86573.800
12 gen 202453,6354,1652,1052,9752,97810.400
11 gen 202453,7753,8951,8952,9752,97791.500
10 gen 202453,8654,4353,4654,1354,13542.800
09 gen 202452,6254,1752,1454,0754,07672.000
08 gen 202452,3253,9552,0553,8053,80323.500
05 gen 202452,1653,6252,0052,4852,48492.000
04 gen 202453,0953,6452,4952,7052,70424.300
03 gen 202453,9754,6252,7253,0453,04811.700
02 gen 202453,8355,4253,8355,0255,02636.000
29 dic 202356,1756,3254,5654,6054,60663.200
28 dic 202356,6056,9956,0356,4956,49580.900
27 dic 202356,3357,1256,1356,8056,80742.700
26 dic 202355,0057,0254,8156,4556,45578.100
22 dic 202355,1255,5554,1954,8054,80401.500
21 dic 202354,0654,6453,4354,4254,42564.300
20 dic 202354,1955,8053,1653,1853,18847.600
19 dic 202353,6754,6453,4154,2854,28723.000
18 dic 202353,0554,1552,3753,2153,21720.500
15 dic 202353,8453,9252,4152,9352,931.912.000
14 dic 202353,5654,9852,2853,4853,481.241.400
13 dic 202349,3951,9146,9751,7451,741.429.600
12 dic 202349,6749,8148,6949,0649,06810.000
11 dic 202350,0250,6848,9349,8249,82982.400
08 dic 202346,8050,3446,4849,9049,902.259.100
07 dic 202343,5444,8243,3244,6344,63535.300
06 dic 202344,0845,3742,9243,2143,21633.200
05 dic 202343,4243,6742,5143,3743,37649.900
04 dic 202341,0643,9241,0643,5543,551.235.600
01 dic 202338,0941,9237,8541,7441,741.118.400
30 nov 202339,1639,3538,0738,2738,27502.700
29 nov 202338,5540,5138,4239,0539,05884.600
28 nov 202338,0038,0936,9337,9937,99757.700
27 nov 202338,1238,8637,8838,1638,16681.200
24 nov 202339,0239,1538,3238,3538,35183.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...