U.S. markets open in 1 hour 19 minutes
F S&P 500
5,770.00 +25.25 (+0.44%) F Dow Jones
42,321.00 +76.00 (+0.18%) F Nasdaq
20,100.25 +107.50 (+0.54%) E-mini Russell 2000 Index Futur
2,215.00 +3.80 (+0.17%) Petróleo
75.50 -1.64 (-2.13%) Oro
2,671.20 +5.20 (+0.20%)
Axos Financial, Inc. (AX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 61.45 | 61.79 | 60.43 | 60.93 | 60.93 | 412,300 |
| 04 oct 2024 | 62.17 | 62.39 | 60.98 | 61.57 | 61.57 | 372,900 |
| 03 oct 2024 | 59.68 | 60.48 | 59.46 | 60.46 | 60.46 | 730,000 |
| 02 oct 2024 | 60.35 | 61.13 | 59.56 | 59.93 | 59.93 | 402,600 |
| 01 oct 2024 | 62.34 | 62.36 | 60.15 | 60.58 | 60.58 | 439,200 |
| 30 sept 2024 | 61.78 | 63.59 | 61.78 | 62.88 | 62.88 | 515,100 |
| 27 sept 2024 | 63.50 | 64.01 | 61.92 | 62.28 | 62.28 | 448,400 |
| 26 sept 2024 | 63.47 | 63.58 | 62.12 | 62.52 | 62.52 | 603,900 |
| 25 sept 2024 | 64.21 | 64.21 | 62.14 | 62.44 | 62.44 | 583,300 |
| 24 sept 2024 | 65.69 | 66.22 | 64.16 | 64.32 | 64.32 | 531,800 |
| 23 sept 2024 | 66.70 | 67.18 | 65.52 | 65.86 | 65.86 | 472,800 |
| 20 sept 2024 | 67.68 | 67.87 | 66.19 | 66.22 | 66.22 | 1,250,700 |
| 19 sept 2024 | 68.05 | 68.95 | 66.43 | 68.11 | 68.11 | 596,000 |
| 18 sept 2024 | 66.08 | 68.99 | 65.26 | 66.34 | 66.34 | 578,900 |
| 17 sept 2024 | 65.30 | 67.61 | 64.74 | 65.71 | 65.71 | 611,000 |
| 16 sept 2024 | 63.35 | 65.00 | 62.67 | 64.61 | 64.61 | 326,800 |
| 13 sept 2024 | 62.62 | 63.92 | 62.48 | 63.20 | 63.20 | 378,600 |
| 12 sept 2024 | 61.72 | 62.10 | 61.05 | 61.64 | 61.64 | 427,600 |
| 11 sept 2024 | 61.50 | 61.96 | 60.16 | 61.43 | 61.43 | 460,900 |
| 10 sept 2024 | 63.09 | 63.09 | 60.63 | 62.33 | 62.33 | 807,900 |
| 09 sept 2024 | 63.86 | 64.10 | 62.79 | 62.98 | 62.98 | 834,500 |
| 06 sept 2024 | 66.05 | 66.69 | 63.16 | 63.47 | 63.47 | 608,500 |
| 05 sept 2024 | 67.77 | 68.40 | 65.59 | 65.88 | 65.88 | 429,000 |
| 04 sept 2024 | 68.00 | 68.79 | 66.78 | 67.17 | 67.17 | 245,400 |
| 03 sept 2024 | 68.62 | 69.35 | 67.53 | 68.15 | 68.15 | 519,600 |
| 30 ago 2024 | 69.04 | 69.87 | 68.00 | 69.43 | 69.43 | 469,600 |
| 29 ago 2024 | 69.40 | 69.63 | 67.81 | 68.69 | 68.69 | 262,500 |
| 28 ago 2024 | 68.00 | 69.38 | 67.47 | 68.80 | 68.80 | 380,000 |
| 27 ago 2024 | 68.55 | 68.80 | 67.82 | 68.12 | 68.12 | 273,400 |
| 26 ago 2024 | 70.34 | 70.39 | 68.75 | 68.86 | 68.86 | 424,200 |
| 23 ago 2024 | 65.22 | 69.88 | 64.84 | 69.69 | 69.69 | 756,200 |
| 22 ago 2024 | 64.07 | 65.25 | 63.84 | 64.49 | 64.49 | 214,400 |
| 21 ago 2024 | 63.90 | 64.37 | 63.21 | 64.22 | 64.22 | 268,200 |
| 20 ago 2024 | 64.25 | 64.25 | 63.01 | 63.44 | 63.44 | 356,300 |
| 19 ago 2024 | 64.22 | 64.65 | 63.63 | 64.52 | 64.52 | 323,400 |
| 16 ago 2024 | 61.95 | 64.70 | 61.52 | 64.22 | 64.22 | 592,600 |
| 15 ago 2024 | 63.75 | 64.43 | 61.78 | 62.10 | 62.10 | 1,158,300 |
| 14 ago 2024 | 63.12 | 63.18 | 61.57 | 62.07 | 62.07 | 449,200 |
| 13 ago 2024 | 63.42 | 63.42 | 61.47 | 62.71 | 62.71 | 671,700 |
| 12 ago 2024 | 63.64 | 65.79 | 62.11 | 62.50 | 62.50 | 1,061,400 |
| 09 ago 2024 | 65.98 | 65.98 | 64.21 | 65.12 | 65.12 | 523,200 |
| 08 ago 2024 | 65.96 | 66.00 | 64.80 | 65.92 | 65.92 | 370,800 |
| 07 ago 2024 | 66.14 | 66.43 | 64.17 | 64.62 | 64.62 | 375,700 |
| 06 ago 2024 | 64.86 | 66.14 | 63.94 | 64.98 | 64.98 | 620,500 |
| 05 ago 2024 | 63.42 | 65.73 | 62.38 | 65.01 | 65.01 | 731,600 |
| 02 ago 2024 | 67.12 | 67.42 | 65.19 | 67.22 | 67.22 | 1,062,100 |
| 01 ago 2024 | 72.78 | 72.96 | 69.50 | 69.92 | 69.92 | 1,429,200 |
| 31 jul 2024 | 71.05 | 74.86 | 69.01 | 73.01 | 73.01 | 1,653,600 |
| 30 jul 2024 | 77.61 | 79.15 | 76.74 | 77.61 | 77.61 | 762,200 |
| 29 jul 2024 | 76.91 | 77.28 | 75.12 | 76.65 | 76.65 | 692,700 |
| 26 jul 2024 | 76.19 | 77.31 | 75.90 | 76.58 | 76.58 | 769,800 |
| 25 jul 2024 | 72.98 | 75.97 | 72.84 | 75.15 | 75.15 | 601,700 |
| 24 jul 2024 | 73.38 | 74.56 | 72.49 | 72.91 | 72.91 | 884,100 |
| 23 jul 2024 | 70.96 | 74.46 | 70.96 | 73.90 | 73.90 | 749,800 |
| 22 jul 2024 | 70.56 | 72.03 | 68.84 | 71.61 | 71.61 | 687,300 |
| 19 jul 2024 | 69.82 | 71.12 | 68.92 | 70.87 | 70.87 | 503,700 |
| 18 jul 2024 | 70.60 | 73.13 | 68.80 | 69.81 | 69.81 | 876,800 |
| 17 jul 2024 | 69.47 | 72.48 | 68.75 | 71.36 | 71.36 | 865,300 |
| 16 jul 2024 | 66.51 | 71.95 | 66.24 | 70.81 | 70.81 | 1,557,300 |
| 15 jul 2024 | 63.22 | 66.36 | 63.22 | 65.75 | 65.75 | 806,700 |
| 12 jul 2024 | 62.45 | 63.44 | 61.91 | 62.06 | 62.06 | 647,400 |
| 11 jul 2024 | 60.30 | 62.09 | 60.12 | 61.83 | 61.83 | 501,900 |
| 10 jul 2024 | 57.27 | 59.28 | 57.27 | 59.13 | 59.13 | 457,900 |
| 09 jul 2024 | 56.37 | 57.47 | 56.35 | 57.22 | 57.22 | 338,000 |
| 08 jul 2024 | 57.24 | 57.62 | 56.35 | 56.59 | 56.59 | 330,800 |
| 05 jul 2024 | 57.23 | 57.41 | 56.37 | 56.68 | 56.68 | 352,100 |
| 03 jul 2024 | 58.50 | 58.50 | 56.92 | 56.95 | 56.95 | 251,600 |
| 02 jul 2024 | 57.39 | 58.58 | 57.39 | 58.43 | 58.43 | 397,000 |
| 01 jul 2024 | 57.20 | 57.73 | 56.50 | 57.38 | 57.38 | 406,400 |
| 28 jun 2024 | 55.75 | 57.44 | 55.52 | 57.15 | 57.15 | 796,900 |
| 27 jun 2024 | 55.04 | 55.46 | 54.67 | 55.20 | 55.20 | 292,900 |
| 26 jun 2024 | 54.36 | 54.99 | 54.27 | 54.82 | 54.82 | 286,300 |
| 25 jun 2024 | 54.89 | 55.56 | 54.51 | 54.55 | 54.55 | 363,900 |
| 24 jun 2024 | 53.79 | 56.09 | 53.75 | 55.13 | 55.13 | 504,300 |
| 21 jun 2024 | 53.56 | 53.83 | 53.17 | 53.66 | 53.66 | 1,258,400 |
| 20 jun 2024 | 53.08 | 53.77 | 52.77 | 53.75 | 53.75 | 476,000 |
| 18 jun 2024 | 53.25 | 53.85 | 52.78 | 53.36 | 53.36 | 376,900 |
| 17 jun 2024 | 52.26 | 53.37 | 51.81 | 53.35 | 53.35 | 432,700 |
| 14 jun 2024 | 52.67 | 53.00 | 51.39 | 52.26 | 52.26 | 630,900 |
| 13 jun 2024 | 53.88 | 53.89 | 52.80 | 53.47 | 53.47 | 493,000 |
| 12 jun 2024 | 53.50 | 55.12 | 53.29 | 53.95 | 53.95 | 678,900 |
| 11 jun 2024 | 51.77 | 52.34 | 50.93 | 51.94 | 51.94 | 533,600 |
| 10 jun 2024 | 51.48 | 52.17 | 51.14 | 52.14 | 52.14 | 592,800 |
| 07 jun 2024 | 51.98 | 52.53 | 51.67 | 52.16 | 52.16 | 416,500 |
| 06 jun 2024 | 51.67 | 52.59 | 51.18 | 52.57 | 52.57 | 699,300 |
| 05 jun 2024 | 50.75 | 51.93 | 50.09 | 51.67 | 51.67 | 1,342,100 |
| 04 jun 2024 | 44.10 | 50.35 | 44.10 | 50.25 | 50.25 | 4,910,000 |
| 03 jun 2024 | 55.05 | 55.37 | 51.70 | 52.46 | 52.46 | 900,100 |
| 31 may 2024 | 54.37 | 54.56 | 53.66 | 53.87 | 53.87 | 783,200 |
| 30 may 2024 | 54.29 | 55.26 | 53.56 | 54.09 | 54.09 | 661,100 |
| 29 may 2024 | 54.62 | 54.74 | 53.05 | 53.40 | 53.40 | 995,100 |
| 28 may 2024 | 57.33 | 57.53 | 55.66 | 55.77 | 55.77 | 637,400 |
| 24 may 2024 | 58.10 | 58.27 | 56.71 | 57.09 | 57.09 | 597,400 |
| 23 may 2024 | 60.68 | 60.78 | 57.40 | 57.71 | 57.71 | 992,500 |
| 22 may 2024 | 61.26 | 61.51 | 60.05 | 60.61 | 60.61 | 401,500 |
| 21 may 2024 | 60.94 | 61.92 | 60.94 | 61.51 | 61.51 | 311,300 |
| 20 may 2024 | 61.47 | 62.11 | 61.05 | 61.08 | 61.08 | 284,500 |
| 17 may 2024 | 61.33 | 61.54 | 60.81 | 61.52 | 61.52 | 272,000 |
| 16 may 2024 | 61.42 | 61.64 | 60.85 | 61.14 | 61.14 | 280,300 |
| 15 may 2024 | 62.82 | 63.00 | 61.35 | 61.72 | 61.72 | 280,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.