Italia markets open in 6 minutes

AXIS Capital Holdings Limited (AXS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,72+0,63 (+1,10%)
Alla chiusura: 04:00PM EDT
57,72 0,00 (0,00%)
Dopo ore: 04:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202256,9257,7256,3557,7257,72356.400
30 giu 202256,2257,5655,8557,0957,09539.400
29 giu 202257,1357,1756,5956,6356,63301.700
29 giu 20220.43 Dividendo
28 giu 202257,9958,7857,1357,2456,81340.900
27 giu 202257,6157,9657,1157,5657,13240.300
24 giu 202255,5057,8555,3257,6957,26826.000
23 giu 202255,1755,4554,4055,1154,70303.500
22 giu 202254,6355,0654,3154,9454,53217.500
21 giu 202255,4955,6854,9155,3154,89447.100
17 giu 202253,8255,0253,7254,6954,28869.100
16 giu 202254,7654,9953,4153,5553,15540.300
15 giu 202255,5056,2254,7455,4855,06663.900
14 giu 202254,7955,7353,5955,0354,62978.500
13 giu 202255,0856,0054,2754,6954,28478.700
10 giu 202255,1956,7354,6655,9655,54497.200
09 giu 202257,4757,8156,2756,2955,87340.000
08 giu 202258,3258,6057,5157,6657,23283.200
07 giu 202258,5059,0358,3858,9458,50304.100
06 giu 202258,2158,8557,8358,5958,15256.600
03 giu 202258,2158,3557,4757,5457,11212.700
02 giu 202258,3458,6557,6758,6458,20347.800
01 giu 202258,5158,8157,4258,3957,95322.000
31 mag 202258,6058,9757,7258,5758,13468.100
27 mag 202258,0558,7958,0258,7658,32303.100
26 mag 202257,0057,9157,0057,8257,39299.500
25 mag 202256,0557,1856,0556,7656,33367.200
24 mag 202256,2556,3354,8656,1855,76406.400
23 mag 202256,3256,8155,7356,5256,10348.200
20 mag 202256,0156,3954,2455,3254,90268.100
19 mag 202255,9356,5454,9055,9155,49325.000
18 mag 202258,0558,2856,2856,5956,16475.500
17 mag 202257,2958,4456,9358,3757,93362.700
16 mag 202255,2156,8454,9356,5356,11478.500
13 mag 202255,0555,6354,5655,2754,85728.800
12 mag 202255,6156,0454,1654,7054,29623.700
11 mag 202255,0456,3254,5855,4555,031.056.000
10 mag 202257,0857,6753,6654,5954,181.493.200
09 mag 202259,5160,0455,7456,9456,511.407.600
06 mag 202259,9760,3059,3359,9859,53536.500
05 mag 202260,1760,4259,5160,0759,62573.900
04 mag 202258,0160,7057,6660,6560,19998.700
03 mag 202257,3458,3656,6558,2257,78766.100
02 mag 202258,0058,0456,1656,9456,51793.700
29 apr 202258,3558,9557,1857,3356,90913.200
28 apr 202256,9959,3555,5158,0957,651.605.200
27 apr 202254,3559,2154,1257,3856,952.664.200
26 apr 202254,8955,3254,2354,2753,86486.800
25 apr 202255,9855,9853,8355,4755,05491.900
22 apr 202258,2958,2956,2256,2355,81422.700
21 apr 202258,0759,0857,9958,3757,93608.100
20 apr 202256,8257,5756,5257,5557,12437.500
19 apr 202256,3956,5255,9056,4055,98381.400
18 apr 202256,3956,8756,2056,3955,97286.000
14 apr 202256,5957,0956,2856,5756,15405.700
13 apr 202256,2056,8455,9756,6956,26395.300
12 apr 202257,4458,0456,3956,6356,20463.400
11 apr 202258,2858,6757,2857,4156,98493.000
08 apr 202258,1858,3157,4358,0057,56490.200
07 apr 202258,3858,5057,0757,6757,24428.500
06 apr 202258,5759,0857,9658,2357,79556.600
05 apr 202258,6959,6458,4758,6758,23858.100
04 apr 202260,6160,7758,2959,0258,58841.600
01 apr 202261,0161,3960,2260,6660,20605.900
31 mar 202259,9260,8359,9260,4760,02591.500
30 mar 202259,2460,0958,8860,0059,55690.000
30 mar 20220.43 Dividendo
29 mar 202258,5559,7358,2659,6658,79558.100
28 mar 202257,6758,2557,3258,1257,27524.100
25 mar 202257,4957,9057,0657,8456,99411.300
24 mar 202257,0057,4056,6757,3756,53540.500
23 mar 202256,8557,2256,4156,9056,07552.800
22 mar 202256,5957,4756,4656,9356,10813.700
21 mar 202256,0056,6655,3956,1655,34451.900
18 mar 202254,0955,5954,0955,4754,661.552.500
17 mar 202253,8254,5453,4654,5253,72525.300
16 mar 202253,7754,4653,2554,2453,44547.900
15 mar 202252,6153,5352,5553,2152,43488.200
14 mar 202252,3253,1251,7652,2951,52388.800
11 mar 202252,0252,4051,2951,6350,87416.100
10 mar 202251,5152,1551,0651,5750,81457.300
09 mar 202252,0752,7551,6852,4151,64504.600
08 mar 202251,5851,8649,7650,8650,11584.800
07 mar 202252,9052,9051,0051,0450,29675.700
04 mar 202253,8454,3053,1053,6052,81526.700
03 mar 202255,2855,5054,5155,0254,21508.400
02 mar 202253,1355,3653,0255,2354,42760.900
01 mar 202254,1554,4652,1052,9252,14729.900
28 feb 202254,6655,0854,0454,6253,82786.200
25 feb 202253,8155,8453,7355,8054,98816.700
24 feb 202254,8054,9852,3853,5052,721.510.000
23 feb 202256,6357,0155,6455,8555,03484.300
22 feb 202257,3857,8356,1156,5055,67412.000
18 feb 202257,4158,1257,0957,6856,83315.600
17 feb 202257,0957,9256,4157,5456,70533.800
16 feb 202256,5957,6656,3957,4056,56353.700
15 feb 202256,3056,9156,0156,6055,77338.700
14 feb 202256,0056,6055,4656,0955,27404.000
11 feb 202255,8556,8855,4556,1455,32487.000
10 feb 202256,4857,0655,7755,9855,16347.400
*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...