Italia markets closed

AXIS Capital Holdings Limited (AXS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,99-0,91 (-1,47%)
In data: 12:35PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202461,6061,6960,8260,9960,99169.100
25 apr 202462,5662,5861,8661,9061,90432.900
24 apr 202462,0662,7561,6862,5862,58539.400
23 apr 202462,3962,5061,6262,2562,25813.200
22 apr 202462,6862,9262,1462,1862,18938.700
19 apr 202461,5862,8861,5862,4762,47605.700
18 apr 202461,2662,3161,1561,4761,47739.200
17 apr 202461,3161,3160,4560,7160,71591.500
16 apr 202461,3261,7460,8461,2561,25573.300
15 apr 202462,4762,7261,1361,1861,18701.300
12 apr 202462,5062,9961,6861,9161,91488.100
11 apr 202464,0664,0662,1362,1662,16608.900
10 apr 202463,2664,6763,2664,6064,60500.700
09 apr 202465,4265,6063,6063,6263,62904.700
08 apr 202465,6465,8365,2565,3965,39387.000
05 apr 202464,8465,6864,4565,5265,52758.000
04 apr 202465,7165,8664,4664,8364,83610.000
03 apr 202464,7865,5464,3965,3765,371.047.100
02 apr 202465,0065,1564,3864,7464,74632.000
01 apr 202465,1865,2564,3365,0165,01480.500
28 mar 202464,9165,3264,7665,0265,02811.600
27 mar 202464,0765,0764,0764,9964,99600.500
26 mar 202463,6064,1063,1563,8163,81504.400
25 mar 202462,9063,9062,8463,7563,75696.200
22 mar 202463,9564,0862,8462,8862,88386.100
21 mar 202464,0764,1563,4563,7963,79415.000
20 mar 202463,3664,4263,3664,0264,02426.000
19 mar 202463,2663,8963,0163,3663,36474.800
18 mar 202463,1663,8962,8563,1363,13760.400
15 mar 202463,0463,6862,7463,1663,16609.200
14 mar 202462,6063,0562,2663,0363,03457.600
13 mar 202462,3562,8262,1662,5962,59393.600
12 mar 202461,3162,3261,2462,2162,21531.800
11 mar 202461,0361,7261,0361,4861,48520.700
08 mar 202460,9261,6160,8061,1861,18432.300
07 mar 202460,6861,1860,5260,9460,94435.500
06 mar 202460,9761,3660,0660,6860,68669.600
05 mar 202460,2360,9360,2360,7160,71570.200
04 mar 202460,7161,3160,2760,2960,29493.400
01 mar 202462,0862,2460,7860,8660,86458.100
01 mar 20240.44 Dividendo
29 feb 202462,7162,7661,9362,5762,13838.300
28 feb 202462,3662,8861,9562,6462,20449.600
27 feb 202461,6462,5861,3962,4061,96446.200
26 feb 202462,0562,5961,6361,7761,34414.300
23 feb 202462,3162,4061,9062,0361,59696.900
22 feb 202461,6662,0361,3662,0361,59478.100
21 feb 202461,9862,1361,2861,6061,17678.800
20 feb 202461,7362,6461,1861,7461,31482.000
16 feb 202462,2862,5761,7961,9561,51496.500
15 feb 202460,9262,3260,9262,0761,63627.200
14 feb 202460,1261,0359,7960,8660,43557.100
13 feb 202460,5961,0059,5359,9259,50578.800
12 feb 202460,1661,0560,0860,3659,94892.900
09 feb 202458,5360,6158,3760,1659,74686.200
08 feb 202459,2059,3457,9958,8158,40732.800
07 feb 202458,3959,1957,9558,8458,43679.500
06 feb 202458,3258,9558,0158,2357,82596.900
05 feb 202457,2859,1556,9358,4958,08725.200
02 feb 202457,5557,6356,6057,1456,741.172.000
01 feb 202458,6860,1155,5657,1656,762.322.800
31 gen 202459,9560,7259,5259,5259,10848.800
30 gen 202459,5060,0259,2059,9059,48624.800
29 gen 202459,2659,7559,2059,5959,17550.000
26 gen 202459,4359,5958,7959,4859,06662.300
25 gen 202458,5559,2158,3659,0858,66944.900
24 gen 202455,8159,0355,8158,4858,071.339.400
23 gen 202456,3956,7454,9754,9854,59958.000
22 gen 202455,5256,5755,4256,3655,96484.700
19 gen 202456,0156,1055,4655,5255,13457.600
18 gen 202454,6255,3854,3155,3054,91457.300
17 gen 202453,9754,7853,9754,6754,29536.000
16 gen 202455,0855,1453,8854,2753,89561.100
12 gen 202456,2756,3155,3255,4355,04492.400
11 gen 202455,8456,1055,4055,9855,59454.000
10 gen 202455,0755,8154,9855,7955,40440.700
09 gen 202455,6755,6754,6855,4455,05353.600
08 gen 202456,4756,5255,2555,9255,53340.600
05 gen 202456,1156,9955,9856,3755,97851.100
04 gen 202456,0157,1356,0156,0855,69748.300
03 gen 202455,1856,6255,0655,8455,45681.800
02 gen 202455,4056,1655,1255,2854,89569.100
29 dic 202354,8455,4754,8455,3754,98469.000
28 dic 202354,6755,1554,5055,1454,75509.000
28 dic 20230.44 Dividendo
27 dic 202354,5054,8154,2754,6953,87326.600
26 dic 202354,7754,7754,3254,5653,74218.800
22 dic 202354,6155,0754,4654,6353,81299.700
21 dic 202354,1254,5053,4954,5053,68312.500
20 dic 202355,0855,3354,1254,1753,36474.900
19 dic 202354,7655,2554,4155,1554,32515.100
18 dic 202354,2054,8154,0054,8053,98804.700
15 dic 202354,4254,9853,9054,2053,39902.000
14 dic 202356,0356,0353,9154,7053,88746.900
13 dic 202355,7856,2155,7255,9855,14391.100
12 dic 202355,4756,5455,0855,9355,09468.700
11 dic 202355,4956,0055,1755,3454,51450.200
08 dic 202355,3055,5355,0155,4354,60400.200
07 dic 202356,2656,3055,1755,3554,52417.500
06 dic 202356,5657,0455,9556,1655,32532.200
*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...