Axos Financial Inc. (AX) Prix et données historiques

Axos Financial Inc.
AX
(NYSE)
Fermé
82.14
+2.41 (+3.02%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:82.09-0.05 (-0.06%)
Ouvert
80.72
Haut
83.43
Bas
80.35

Taux historiques Axos Financial Inc.

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	83.45	80.21	80.67	82.12	1.80%
20 nov. 2024	80.63	78.59	79.76	79.73	-0.04%
19 nov. 2024	80.03	77.74	78.06	79.62	2.00%
18 nov. 2024	80.69	79.27	79.84	79.94	0.13%
15 nov. 2024	81.24	79.05	80.64	80.16	-0.60%
14 nov. 2024	82.68	79.96	82.68	80.58	-2.54%
13 nov. 2024	85.54	81.76	84.39	81.80	-3.07%
12 nov. 2024	84.46	82.38	83.04	83.59	0.66%
11 nov. 2024	85.13	82.03	82.41	84.03	1.97%
8 nov. 2024	81.45	79.36	79.94	80.62	0.85%
7 nov. 2024	81.55	78.99	80.50	79.33	-1.45%
6 nov. 2024	82.95	73.92	73.92	81.55	10.32%
5 nov. 2024	67.80	65.37	65.37	67.61	3.43%
4 nov. 2024	66.04	63.54	65.19	65.21	0.03%
1 nov. 2024	68.08	65.67	67.95	65.85	-3.09%
31 oct. 2024	70.75	67.69	69.53	67.72	-2.60%
30 oct. 2024	68.39	65.66	65.66	66.49	1.26%
29 oct. 2024	66.90	66.02	66.42	66.30	-0.18%
28 oct. 2024	67.74	65.83	65.83	67.03	1.82%
25 oct. 2024	67.54	64.65	67.09	64.85	-3.34%
24 oct. 2024	66.77	65.29	66.13	66.64	0.77%
23 oct. 2024	66.20	64.51	65.43	65.64	0.32%
22 oct. 2024	65.94	64.91	65.08	65.59	0.78%

Plus haut:85.54

Plus bas:63.54

Moyenne:74.00

Différence:17.04

% Variation:26.18%

Vendeur de données: Xignite Logo

Actions