Italia markets open in 8 hours 47 minutes

AXIS Capital Holdings Limited (AXS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,56+0,52 (+0,91%)
Alla chiusura: 04:00PM EST
57,75 +0,19 (+0,33%)
Dopo ore: 04:16PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 202257,2857,5857,1057,5657,56293.197
07 dic 202257,0757,5456,8257,0457,04402.100
06 dic 202256,2757,3356,2357,3257,32380.900
05 dic 202257,0357,1755,7156,2156,21197.900
02 dic 202256,5257,5556,5257,4257,42311.100
01 dic 202258,2158,2156,9156,9656,96294.700
30 nov 202256,6557,5855,9157,5657,56585.300
29 nov 202256,5057,0356,5056,9356,93272.700
28 nov 202256,5757,1456,2956,5956,59287.600
25 nov 202256,4557,3056,1956,9956,99170.500
23 nov 202256,3056,7056,1956,5156,511.788.700
22 nov 202255,9156,5255,9156,4756,47430.800
21 nov 202255,1056,0055,0155,6955,69318.000
18 nov 202255,5055,9954,8855,3855,38332.600
17 nov 202254,5455,3054,5455,1555,15388.600
16 nov 202254,8055,1654,3555,0955,09286.300
15 nov 202255,0155,2354,0454,8954,89278.400
14 nov 202254,6355,2254,5054,5054,50462.600
11 nov 202255,4555,4554,1254,6354,63456.700
10 nov 202254,8355,2654,4155,1955,19388.400
09 nov 202253,9955,1053,4453,6453,64273.800
08 nov 202255,1455,3953,9054,1954,19457.600
07 nov 202254,8255,3554,3655,2355,23324.600
04 nov 202254,9255,0353,9554,8054,80425.200
03 nov 202253,5054,5953,2754,1754,17384.500
02 nov 202253,9054,8353,5553,9353,93643.600
01 nov 202255,0955,2154,0454,1254,12439.900
31 ott 202252,7354,9252,7354,6754,67864.300
28 ott 202250,9753,1050,9753,0753,07697.200
27 ott 202250,5052,3549,3850,3850,38963.600
26 ott 202252,7552,7551,2451,5451,542.532.400
25 ott 202250,6852,1850,4052,1252,12833.200
24 ott 202250,7651,6650,6751,2451,24471.900
21 ott 202249,2950,9048,8550,4650,46836.000
20 ott 202250,5750,5748,6748,9748,97641.600
19 ott 202251,3652,0150,9551,0551,05537.300
18 ott 202251,4051,8350,9551,6551,65485.500
17 ott 202250,5851,1050,4650,7450,74422.600
14 ott 202251,1851,7149,7649,9949,99792.800
13 ott 202248,6451,2648,3250,9750,97533.900
12 ott 202249,7250,0849,1949,2849,28488.100
11 ott 202250,1450,6849,7250,2250,22566.200
10 ott 202249,4050,2449,0650,1450,14460.700
07 ott 202251,4651,4649,2349,5949,59377.000
06 ott 202251,7152,0950,6151,6351,63590.800
05 ott 202251,5152,4951,4152,2552,25528.000
04 ott 202250,1152,1349,8251,9251,92793.000
03 ott 202249,7350,1348,7549,8149,81563.300
30 set 202250,0050,8249,0049,1549,15662.400
30 set 20220.43 Dividendo
29 set 202250,3951,1049,8650,5650,13658.200
28 set 202249,8551,1049,4550,7550,32432.200
27 set 202248,9749,8448,7249,8049,38560.100
26 set 202250,3550,6048,6548,9348,51533.200
23 set 202251,1851,5950,3050,9150,48438.600
22 set 202252,2552,5151,6451,8351,39648.000
21 set 202253,3053,5052,1352,2151,77660.700
20 set 202254,2854,2852,5953,0352,58602.900
19 set 202253,1254,6353,0754,6354,17282.300
16 set 202253,6653,8152,9153,5053,04661.200
15 set 202253,2854,4352,9654,0153,55662.000
14 set 202253,7353,7652,7753,3952,94549.100
13 set 202253,5354,6053,3553,7053,24323.900
12 set 202254,4355,0254,2154,3553,89363.300
09 set 202255,0055,0054,1354,3053,84601.800
08 set 202253,7254,8853,7254,8454,37258.700
07 set 202253,0654,3852,9854,2453,78276.900
06 set 202253,8053,8352,8653,0952,64347.600
02 set 202253,9855,1153,3353,5553,09505.900
01 set 202253,1453,8252,7553,7753,31376.900
31 ago 202253,1453,7052,7953,1552,70488.500
30 ago 202253,5753,7052,7252,9652,51318.500
29 ago 202253,0053,8052,4753,6053,14210.700
26 ago 202254,2554,6253,5753,7653,30274.600
25 ago 202253,4554,5153,1754,2953,83228.600
24 ago 202253,0553,5852,7453,4953,04366.800
23 ago 202253,3553,5552,7953,0452,59296.500
22 ago 202253,8454,1153,3453,4252,97171.700
19 ago 202255,4355,4354,3954,4854,02457.800
18 ago 202254,7755,5154,4755,5155,04284.200
17 ago 202254,1254,8253,9554,7054,23188.400
16 ago 202254,3954,9954,1454,5854,12210.300
15 ago 202253,4854,4353,4054,3353,87163.100
12 ago 202253,3754,2753,3754,1053,64171.700
11 ago 202252,6153,5552,6153,3252,87224.100
10 ago 202252,0052,4151,8852,2751,83200.200
09 ago 202250,9751,8750,9751,5151,07241.400
08 ago 202250,6551,3850,6550,9750,54316.100
05 ago 202249,5450,7449,4050,5650,13541.300
04 ago 202250,0050,1649,2849,3148,89429.300
03 ago 202249,2550,3548,6750,1849,75645.800
02 ago 202248,7549,6548,6649,0048,58578.500
01 ago 202250,2050,3348,5948,7748,36556.300
29 lug 202250,3550,6749,7550,4950,06725.100
28 lug 202252,4852,4849,8649,9849,55603.800
27 lug 202252,9253,9150,9552,2451,80936.800
26 lug 202254,3254,8753,9053,9853,52342.700
25 lug 202253,7854,4553,7354,2853,82228.500
22 lug 202253,6954,3552,9353,5053,04273.900
21 lug 202253,4354,0052,8254,0053,54212.100
*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...