Italia markets close in 2 hours 29 minutes

AXIS Capital Holdings Limited (AXS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,30+0,49 (+0,68%)
Alla chiusura: 04:00PM EDT
72,33 +0,03 (+0,04%)
Dopo ore: 06:10PM EDT
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
23 apr 202462,3962,5061,6262,2561,87813.200
22 apr 202462,6862,9262,1462,1861,80938.700
19 apr 202461,5862,8861,5862,4762,08605.700
18 apr 202461,2662,3161,1561,4761,09739.200
17 apr 202461,3161,3160,4560,7160,33591.500
16 apr 202461,3261,7460,8461,2560,87573.300
15 apr 202462,4762,7261,1361,1860,80701.300
12 apr 202462,5062,9961,6861,9161,53488.100
11 apr 202464,0664,0662,1362,1661,78608.900
10 apr 202463,2664,6763,2664,6064,20500.700
09 apr 202465,4265,6063,6063,6263,23904.700
08 apr 202465,6465,8365,2565,3964,99387.000
05 apr 202464,8465,6864,4565,5265,12758.000
04 apr 202465,7165,8664,4664,8364,43610.000
03 apr 202464,7865,5464,3965,3764,971.047.100
02 apr 202465,0065,1564,3864,7464,34632.000
01 apr 202465,1865,2564,3365,0164,61480.500
28 mar 202464,9165,3264,7665,0264,62811.600
27 mar 202464,0765,0764,0764,9964,59600.500
26 mar 202463,6064,1063,1563,8163,42504.400
25 mar 202462,9063,9062,8463,7563,36696.200
22 mar 202463,9564,0862,8462,8862,49386.100
21 mar 202464,0764,1563,4563,7963,40415.000
20 mar 202463,3664,4263,3664,0263,62426.000
19 mar 202463,2663,8963,0163,3662,97474.800
18 mar 202463,1663,8962,8563,1362,74760.400
15 mar 202463,0463,6862,7463,1662,77609.200
14 mar 202462,6063,0562,2663,0362,64457.600
13 mar 202462,3562,8262,1662,5962,20393.600
12 mar 202461,3162,3261,2462,2161,83531.800
11 mar 202461,0361,7261,0361,4861,10520.700
08 mar 202460,9261,6160,8061,1860,80432.300
07 mar 202460,6861,1860,5260,9460,56435.500
06 mar 202460,9761,3660,0660,6860,31669.600
05 mar 202460,2360,9360,2360,7160,33570.200
04 mar 202460,7161,3160,2760,2959,92493.400
01 mar 202462,0862,2460,7860,8660,48458.100
*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...