Italia markets closed

AXIS Capital Holdings Limited (AXS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,67+1,38 (+1,81%)
Alla chiusura: 04:00PM EDT
78,65 +0,98 (+1,26%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
15 set 2023 - 15 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 set 202476,6277,9776,4677,6777,67524.600
12 set 202475,6176,3675,4276,2976,29413.700
11 set 202476,2376,3574,6875,5675,56576.000
10 set 202477,1477,4476,2176,4676,46446.900
09 set 202476,8177,3676,1576,8576,85778.000
06 set 202477,2177,8576,6276,7076,70415.800
05 set 202479,0879,0877,1877,3077,30506.500
04 set 202479,5880,0478,4678,5078,50598.300
03 set 202479,6580,5079,2079,3779,37497.700
30 ago 202479,5879,9779,3679,8879,88486.200
29 ago 202478,7680,0078,0179,6779,67467.500
28 ago 202477,4578,5677,4478,5378,53420.300
27 ago 202476,7777,4876,7777,4377,43320.800
26 ago 202477,0077,4476,5276,6276,62294.500
23 ago 202476,2576,8575,9176,6076,60391.800
22 ago 202475,6776,2275,3576,2176,21507.700
21 ago 202474,9476,0074,2775,7175,71588.200
20 ago 202475,1375,1774,4074,5574,55384.000
19 ago 202475,0075,5874,9575,1975,19377.700
16 ago 202474,9875,4374,6675,0175,01558.600
15 ago 202474,7075,0374,0574,8774,87463.500
14 ago 202473,5374,0773,5373,8173,81299.200
13 ago 202473,9373,9372,8573,2073,20433.400
12 ago 202474,1674,6973,5173,5373,53363.500
09 ago 202473,4974,2173,0574,1174,11405.400
08 ago 202471,8173,5271,8073,2473,24516.700
07 ago 202472,6673,1471,6571,7871,78465.800
06 ago 202472,1873,2471,9171,9471,94464.600
05 ago 202472,3472,3470,1671,6371,63606.100
02 ago 202473,8274,5273,4073,5473,54583.500
01 ago 202475,8676,2073,4174,6574,65550.800
31 lug 202476,0078,7475,5075,7575,751.114.000
30 lug 202474,0475,0073,8374,4774,47506.300
29 lug 202473,9074,3373,4973,7473,74511.500
26 lug 202471,8074,1871,6673,6673,66652.200
25 lug 202471,8972,3771,2971,3271,321.025.700
24 lug 202472,3772,6171,5671,7871,78687.100
23 lug 202471,9772,5871,6672,3072,30348.300
22 lug 202472,1272,4771,4571,8171,81688.600
19 lug 202473,5073,5971,5471,9471,94372.000
18 lug 202473,4074,8273,3573,6873,68490.700
17 lug 202472,7373,8272,5773,4773,47801.200
16 lug 202471,6072,7671,2972,2172,21365.800
15 lug 202470,8871,8470,8871,2071,20567.500
12 lug 202470,6671,0570,4070,5870,58303.400
11 lug 202470,3570,5269,5070,3770,37323.300
10 lug 202469,7770,4169,6870,1470,14310.600
09 lug 202469,6470,7169,4769,4869,48438.800
08 lug 202469,4470,3769,4469,7169,71584.100
05 lug 202469,3669,4968,5669,0469,04746.300
03 lug 202469,9470,0669,1169,3969,39255.400
02 lug 202469,2870,6268,4970,1170,11947.200
01 lug 202471,1671,4969,9270,0070,00526.800
28 giu 202470,6971,1070,0670,6570,65796.100
28 giu 20240.44 Dividendo
27 giu 202470,6571,2369,9971,2170,77460.300
26 giu 202471,1971,2969,8370,6470,20449.300
25 giu 202471,4672,0971,3971,5171,07599.100
24 giu 202471,2071,9670,8071,6071,16409.400
21 giu 202471,4671,4670,6471,0770,63714.500
20 giu 202470,8371,7470,8371,6471,20367.200
18 giu 202469,8170,9269,7070,8270,38303.900
17 giu 202468,3669,7368,2269,6369,20443.500
14 giu 202468,5868,7468,0268,3167,89451.400
13 giu 202469,4769,5668,4469,0468,61614.500
12 giu 202470,4970,6269,3869,5869,15393.500
11 giu 202470,9271,1969,7670,3069,87392.200
10 giu 202471,6771,9371,0271,2470,80481.300
07 giu 202472,4572,6871,8472,0971,64332.100
06 giu 202472,3872,7471,7472,0871,63433.400
05 giu 202471,9672,4470,9672,2371,78487.700
04 giu 202472,6873,5072,1072,1471,69431.200
03 giu 202473,5873,9872,6473,1472,69495.300
31 mag 202474,0574,0572,6373,8873,42700.500
30 mag 202470,7372,8970,5272,8272,37642.100
29 mag 202471,1971,3970,5070,8070,36444.000
28 mag 202472,1672,5271,0771,4871,04592.200
24 mag 202471,6172,4071,2872,3771,92461.800
23 mag 202472,4072,6571,3471,4571,01532.300
22 mag 202471,6172,7771,5972,3871,93621.300
21 mag 202470,8971,9870,8071,9471,50614.600
20 mag 202471,4771,5070,7170,9570,51427.900
17 mag 202471,3571,6970,5871,4871,04520.700
16 mag 202470,4070,7270,0570,6570,21573.500
15 mag 202470,1170,5169,6069,8169,38373.800
14 mag 202470,6971,0369,7970,4369,99568.000
13 mag 202470,4071,3870,3270,6970,25817.000
10 mag 202470,0070,6969,6570,5370,09831.100
09 mag 202470,2570,3569,4669,9969,56743.400
08 mag 202468,7569,9668,7369,8269,39750.400
07 mag 202467,2969,1167,2968,8168,381.109.900
06 mag 202465,6166,8465,4966,6866,27809.900
03 mag 202464,7365,5663,7165,3964,99682.800
02 mag 202464,8866,7463,3865,1864,781.012.900
01 mag 202461,4462,5161,2061,9461,56697.200
30 apr 202461,9262,0361,1861,3360,95388.200
29 apr 202460,8562,0460,8562,0161,63635.000
26 apr 202461,6061,7060,6460,6460,27608.000
25 apr 202462,5662,5861,8661,9061,52432.900
24 apr 202462,0662,7561,6862,5862,19539.400
*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...