U.S. markets closed

AXIS Capital Holdings Limited (AXS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
76.70-0.60 (-0.78%)
Al cierre: 04:00PM EDT
76.70 +0.01 (+0.01%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202477.2177.8576.6276.7076.70415,800
05 sept 202479.0879.0877.1877.3077.30506,500
04 sept 202479.5880.0478.4678.5078.50598,300
03 sept 202479.6580.5079.2079.3779.37497,700
30 ago 202479.5879.9779.3679.8879.88486,200
29 ago 202478.7680.0078.0179.6779.67467,500
28 ago 202477.4578.5677.4478.5378.53420,300
27 ago 202476.7777.4876.7777.4377.43320,800
26 ago 202477.0077.4476.5276.6276.62294,500
23 ago 202476.2576.8575.9176.6076.60391,800
22 ago 202475.6776.2275.3576.2176.21507,700
21 ago 202474.9476.0074.2775.7175.71588,200
20 ago 202475.1375.1774.4074.5574.55384,000
19 ago 202475.0075.5874.9575.1975.19377,700
16 ago 202474.9875.4374.6675.0175.01558,600
15 ago 202474.7075.0374.0574.8774.87463,500
14 ago 202473.5374.0773.5373.8173.81299,200
13 ago 202473.9373.9372.8573.2073.20433,400
12 ago 202474.1674.6973.5173.5373.53363,500
09 ago 202473.4974.2173.0574.1174.11405,400
08 ago 202471.8173.5271.8073.2473.24516,700
07 ago 202472.6673.1471.6571.7871.78465,800
06 ago 202472.1873.2471.9171.9471.94464,600
05 ago 202472.3472.3470.1671.6371.63606,100
02 ago 202473.8274.5273.4073.5473.54583,500
01 ago 202475.8676.2073.4174.6574.65550,800
31 jul 202476.0078.7475.5075.7575.751,114,000
30 jul 202474.0475.0073.8374.4774.47506,300
29 jul 202473.9074.3373.4973.7473.74511,500
26 jul 202471.8074.1871.6673.6673.66652,200
25 jul 202471.8972.3771.2971.3271.321,025,700
24 jul 202472.3772.6171.5671.7871.78687,100
23 jul 202471.9772.5871.6672.3072.30348,300
22 jul 202472.1272.4771.4571.8171.81688,600
19 jul 202473.5073.5971.5471.9471.94372,000
18 jul 202473.4074.8273.3573.6873.68490,700
17 jul 202472.7373.8272.5773.4773.47801,200
16 jul 202471.6072.7671.2972.2172.21365,800
15 jul 202470.8871.8470.8871.2071.20567,500
12 jul 202470.6671.0570.4070.5870.58303,400
11 jul 202470.3570.5269.5070.3770.37323,300
10 jul 202469.7770.4169.6870.1470.14310,600
09 jul 202469.6470.7169.4769.4869.48438,800
08 jul 202469.4470.3769.4469.7169.71584,100
05 jul 202469.3669.4968.5669.0469.04746,300
03 jul 202469.9470.0669.1169.3969.39255,400
02 jul 202469.2870.6268.4970.1170.11947,200
01 jul 202471.1671.4969.9270.0070.00526,800
28 jun 202470.6971.1070.0670.6570.65796,100
28 jun 20240.44 Dividendo
27 jun 202470.6571.2369.9971.2170.77460,300
26 jun 202471.1971.2969.8370.6470.20449,300
25 jun 202471.4672.0971.3971.5171.07599,100
24 jun 202471.2071.9670.8071.6071.16409,400
21 jun 202471.4671.4670.6471.0770.63714,500
20 jun 202470.8371.7470.8371.6471.20367,200
18 jun 202469.8170.9269.7070.8270.38303,900
17 jun 202468.3669.7368.2269.6369.20443,500
14 jun 202468.5868.7468.0268.3167.89451,400
13 jun 202469.4769.5668.4469.0468.61614,500
12 jun 202470.4970.6269.3869.5869.15393,500
11 jun 202470.9271.1969.7670.3069.87392,200
10 jun 202471.6771.9371.0271.2470.80481,300
07 jun 202472.4572.6871.8472.0971.64332,100
06 jun 202472.3872.7471.7472.0871.63433,400
05 jun 202471.9672.4470.9672.2371.78487,700
04 jun 202472.6873.5072.1072.1471.69431,200
03 jun 202473.5873.9872.6473.1472.69495,300
31 may 202474.0574.0572.6373.8873.42700,500
30 may 202470.7372.8970.5272.8272.37642,100
29 may 202471.1971.3970.5070.8070.36444,000
28 may 202472.1672.5271.0771.4871.04592,200
24 may 202471.6172.4071.2872.3771.92461,800
23 may 202472.4072.6571.3471.4571.01532,300
22 may 202471.6172.7771.5972.3871.93621,300
21 may 202470.8971.9870.8071.9471.50614,600
20 may 202471.4771.5070.7170.9570.51427,900
17 may 202471.3571.6970.5871.4871.04520,700
16 may 202470.4070.7270.0570.6570.21573,500
15 may 202470.1170.5169.6069.8169.38373,800
14 may 202470.6971.0369.7970.4369.99568,000
13 may 202470.4071.3870.3270.6970.25817,000
10 may 202470.0070.6969.6570.5370.09831,100
09 may 202470.2570.3569.4669.9969.56743,400
08 may 202468.7569.9668.7369.8269.39750,400
07 may 202467.2969.1167.2968.8168.381,109,900
06 may 202465.6166.8465.4966.6866.27809,900
03 may 202464.7365.5663.7165.3964.99682,800
02 may 202464.8866.7463.3865.1864.781,012,900
01 may 202461.4462.5161.2061.9461.56697,200
30 abr 202461.9262.0361.1861.3360.95388,200
29 abr 202460.8562.0460.8562.0161.63635,000
26 abr 202461.6061.7060.6460.6460.27608,000
25 abr 202462.5662.5861.8661.9061.52432,900
24 abr 202462.0662.7561.6862.5862.19539,400
23 abr 202462.3962.5061.6262.2561.87813,200
22 abr 202462.6862.9262.1462.1861.80938,700
19 abr 202461.5862.8861.5862.4762.08605,700
18 abr 202461.2662.3161.1561.4761.09739,200
17 abr 202461.3161.3160.4560.7160.33591,500
*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...