AXIL Brands, Inc. (AXIL)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:54PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 10.65 | 11.30 | 10.50 | 11.30 | 11.30 | 1,722 |
| 08 may 2024 | 10.68 | 11.10 | 10.35 | 11.00 | 11.00 | 6,400 |
| 07 may 2024 | 11.12 | 11.12 | 10.15 | 10.75 | 10.75 | 13,200 |
| 06 may 2024 | 11.70 | 11.70 | 10.90 | 10.90 | 10.90 | 1,800 |
| 03 may 2024 | 11.27 | 12.00 | 10.53 | 12.00 | 12.00 | 1,200 |
| 02 may 2024 | 11.25 | 11.85 | 11.10 | 11.20 | 11.20 | 1,000 |
| 01 may 2024 | 11.61 | 11.61 | 11.20 | 11.25 | 11.25 | 2,400 |
| 30 abr 2024 | 10.75 | 11.31 | 10.75 | 11.06 | 11.06 | 1,600 |
| 29 abr 2024 | 11.80 | 11.80 | 10.81 | 11.15 | 11.15 | 5,300 |
| 26 abr 2024 | 11.07 | 11.75 | 11.04 | 11.20 | 11.20 | 3,400 |
| 25 abr 2024 | 11.02 | 11.52 | 10.35 | 11.33 | 11.33 | 4,000 |
| 24 abr 2024 | 11.18 | 11.50 | 11.17 | 11.24 | 11.24 | 1,800 |
| 23 abr 2024 | 12.23 | 12.39 | 11.52 | 11.81 | 11.81 | 3,100 |
| 22 abr 2024 | 11.98 | 12.90 | 11.59 | 12.00 | 12.00 | 10,600 |
| 19 abr 2024 | 12.20 | 12.25 | 11.60 | 11.60 | 11.60 | 4,000 |
| 18 abr 2024 | 12.88 | 12.88 | 12.21 | 12.43 | 12.43 | 7,400 |
| 17 abr 2024 | 12.36 | 12.98 | 12.11 | 12.69 | 12.69 | 8,400 |
| 16 abr 2024 | 12.18 | 12.98 | 11.97 | 12.21 | 12.21 | 2,700 |
| 15 abr 2024 | 11.75 | 12.82 | 11.71 | 12.82 | 12.82 | 6,400 |
| 12 abr 2024 | 12.35 | 12.53 | 12.00 | 12.06 | 12.06 | 4,400 |
| 11 abr 2024 | 12.51 | 12.74 | 11.78 | 12.30 | 12.30 | 5,000 |
| 10 abr 2024 | 12.41 | 12.97 | 11.83 | 12.97 | 12.97 | 9,700 |
| 09 abr 2024 | 12.50 | 12.98 | 12.06 | 12.50 | 12.50 | 3,100 |
| 08 abr 2024 | 12.63 | 12.98 | 12.07 | 12.61 | 12.61 | 1,800 |
| 05 abr 2024 | 12.70 | 13.00 | 12.50 | 13.00 | 13.00 | 4,900 |
| 04 abr 2024 | 12.50 | 12.84 | 12.50 | 12.53 | 12.53 | 2,800 |
| 03 abr 2024 | 13.00 | 13.24 | 12.37 | 12.60 | 12.60 | 6,200 |
| 02 abr 2024 | 12.60 | 12.77 | 12.60 | 12.77 | 12.77 | 1,500 |
| 01 abr 2024 | 13.00 | 13.00 | 12.27 | 12.94 | 12.94 | 6,400 |
| 28 mar 2024 | 12.40 | 12.77 | 12.28 | 12.74 | 12.74 | 6,400 |
| 27 mar 2024 | 11.91 | 12.56 | 11.91 | 12.50 | 12.50 | 1,100 |
| 26 mar 2024 | 12.30 | 12.63 | 11.81 | 12.36 | 12.36 | 2,700 |
| 25 mar 2024 | 12.05 | 12.95 | 11.62 | 12.19 | 12.19 | 10,100 |
| 22 mar 2024 | 12.00 | 12.70 | 11.79 | 12.70 | 12.70 | 9,800 |
| 21 mar 2024 | 12.90 | 12.90 | 11.62 | 11.62 | 11.62 | 7,600 |
| 20 mar 2024 | 12.25 | 12.84 | 12.20 | 12.76 | 12.76 | 14,500 |
| 19 mar 2024 | 12.39 | 12.90 | 11.85 | 12.69 | 12.69 | 7,000 |
| 18 mar 2024 | 12.43 | 12.86 | 12.42 | 12.50 | 12.50 | 2,300 |
| 15 mar 2024 | 12.73 | 12.80 | 12.43 | 12.50 | 12.50 | 6,000 |
| 14 mar 2024 | 12.50 | 13.00 | 11.85 | 12.46 | 12.46 | 4,900 |
| 13 mar 2024 | 12.70 | 12.75 | 12.40 | 12.41 | 12.41 | 1,600 |
| 12 mar 2024 | 12.91 | 13.00 | 12.85 | 12.93 | 12.93 | 2,600 |
| 11 mar 2024 | 12.95 | 13.00 | 12.43 | 13.00 | 13.00 | 2,600 |
| 08 mar 2024 | 12.99 | 12.99 | 12.30 | 12.70 | 12.70 | 3,800 |
| 07 mar 2024 | 11.59 | 12.09 | 11.50 | 12.00 | 12.00 | 3,100 |
| 06 mar 2024 | 11.78 | 12.09 | 11.63 | 11.75 | 11.75 | 1,900 |
| 05 mar 2024 | 11.88 | 12.25 | 11.55 | 11.90 | 11.90 | 3,900 |
| 04 mar 2024 | 11.31 | 12.48 | 11.07 | 12.25 | 12.25 | 4,200 |
| 01 mar 2024 | 12.82 | 12.82 | 12.50 | 12.50 | 12.50 | 500 |
| 29 feb 2024 | 11.70 | 12.88 | 11.70 | 12.88 | 12.88 | 400 |
| 28 feb 2024 | 14.00 | 14.00 | 12.99 | 13.00 | 13.00 | 2,400 |
| 27 feb 2024 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 1,000 |
| 26 feb 2024 | 13.75 | 13.75 | 13.00 | 13.00 | 13.00 | 700 |
| 23 feb 2024 | 12.09 | 13.96 | 11.98 | 13.80 | 13.80 | 12,000 |
| 22 feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 300 |
| 21 feb 2024 | 13.24 | 13.24 | 11.77 | 11.77 | 11.77 | 2,500 |
| 20 feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 300 |
| 16 feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 15 feb 2024 | 13.26 | 13.56 | 13.25 | 13.50 | 13.50 | 4,400 |
| 14 feb 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 1,300 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.