AXE - Anixter International Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 201989,7189,7188,3188,8488,84530.300
12 dic. 201989,1590,3488,9189,8589,85655.800
11 dic. 201989,4889,5088,9589,3589,35305.000
10 dic. 201988,7789,5288,7089,2789,27662.300
09 dic. 201988,8289,0888,6688,7888,78350.100
06 dic. 201989,4689,7988,9488,9988,991.103.900
05 dic. 201988,2289,2887,9288,8088,802.311.900
04 dic. 201985,4286,1084,9085,5185,511.222.800
03 dic. 201984,0084,9683,6584,9284,921.055.700
02 dic. 201985,8386,0084,6684,6684,66649.600
29 nov. 201986,0786,1185,2385,8485,84166.800
27 nov. 201985,9086,5385,3286,5386,53594.300
26 nov. 201985,6486,1284,9785,9085,90345.000
25 nov. 201986,1786,2884,3885,6585,65986.700
22 nov. 201985,0786,5084,5486,2886,281.780.200
21 nov. 201985,6185,8985,1185,4385,43342.700
20 nov. 201984,7585,8384,7585,7485,74421.100
19 nov. 201985,4885,4884,8885,2885,28287.100
18 nov. 201986,1686,1685,2385,2485,24329.300
15 nov. 201985,9186,2485,0986,2086,20509.700
14 nov. 201984,9485,7184,9085,4985,49211.600
13 nov. 201985,2685,6084,5785,1285,12353.100
12 nov. 201985,4385,7885,0585,7885,78275.000
11 nov. 201984,9185,7184,8685,1485,14330.500
08 nov. 201984,7585,5984,5385,3085,30345.300
07 nov. 201984,8685,5484,6684,9984,99587.800
06 nov. 201984,7385,1683,2984,0984,091.015.800
05 nov. 201985,1586,6784,6884,7584,75862.600
04 nov. 201985,3286,4084,3184,5684,56919.200
01 nov. 201983,7284,7783,5984,7784,771.372.500
31 oct. 201983,0483,8882,1482,7582,751.333.200
30 oct. 201981,4184,1081,4083,4283,423.886.900
29 oct. 201971,0471,7970,9571,4071,40146.700
28 oct. 201970,1971,4170,1971,1171,11148.900
25 oct. 201969,3470,5569,2469,9069,90114.700
24 oct. 201970,0470,2468,6269,7969,79119.700
23 oct. 201970,5170,8869,6270,1870,18107.200
22 oct. 201969,1971,3369,1171,0471,04148.500
21 oct. 201969,4770,3069,1869,3269,32161.600
18 oct. 201968,8969,3968,2368,6568,65122.900
17 oct. 201968,8969,3468,3669,3369,33163.900
16 oct. 201968,4769,0468,1168,3168,31175.900
15 oct. 201967,8068,7567,4668,3868,38218.000
14 oct. 201968,1468,1767,4867,7167,71166.100
11 oct. 201968,5670,4867,8468,5968,59143.600
10 oct. 201967,1967,7866,7267,1667,16106.200
09 oct. 201967,0367,6066,5867,0367,03179.400
08 oct. 201966,5067,2065,9566,4666,46253.600
07 oct. 201967,4468,1066,6467,4767,47148.200
04 oct. 201967,2367,7766,5467,7067,70187.400
03 oct. 201967,6468,0166,6867,5267,52202.200
02 oct. 201967,6968,2867,2467,5967,59256.700
01 oct. 201969,5170,1168,1168,5468,54378.600
30 sept. 201969,2569,7069,0069,1269,12190.900
27 sept. 201969,2169,9568,8069,0269,02176.600
26 sept. 201968,5569,0267,7768,7568,75138.200
25 sept. 201965,6268,4665,6268,4468,44277.900
24 sept. 201967,4067,6565,4965,7865,78217.000
23 sept. 201966,7968,8065,5066,6066,60318.900
20 sept. 201965,9566,4264,7864,8664,86315.400
19 sept. 201967,1267,3665,6965,7665,76173.700
18 sept. 201967,3267,8566,3566,9066,90171.700
17 sept. 201968,3068,3766,9667,4267,42195.700
16 sept. 201968,7769,8168,2368,4568,45179.400
13 sept. 201968,8669,5068,3869,1469,14152.500
12 sept. 201969,2569,2567,4968,5968,59174.100
11 sept. 201967,2769,4966,1368,9668,96155.700
10 sept. 201965,5067,0965,4366,8566,85139.600
09 sept. 201963,0865,9962,9365,7165,71173.300
06 sept. 201962,6663,3562,1162,6762,6768.700
05 sept. 201961,3863,6261,3862,5562,55115.300
04 sept. 201959,6660,2858,9860,1160,1190.900
03 sept. 201959,2759,4157,8958,6358,63160.700
30 ago. 201960,2060,5759,6059,9759,9787.300
29 ago. 201958,0959,6158,0959,5559,5597.700
28 ago. 201956,4958,0156,3157,2057,2082.800
27 ago. 201958,2958,2956,7556,7756,77130.700
26 ago. 201957,8958,1356,8657,5057,50111.900
23 ago. 201958,9159,0356,8957,0957,09198.600
22 ago. 201959,1059,6358,5059,3459,34102.900
21 ago. 201959,2259,4158,5758,9258,92106.800
20 ago. 201958,6358,8757,9758,3658,36108.100
19 ago. 201958,5559,5358,1258,8658,86111.800
16 ago. 201955,9857,7255,5657,4557,45104.400
15 ago. 201956,7656,9055,3655,4255,42140.600
14 ago. 201957,7757,9856,4956,7856,78211.100
13 ago. 201957,3160,0757,3159,1259,12158.600
12 ago. 201959,1959,4557,6557,6957,6967.700
09 ago. 201960,1560,5759,1959,8959,89113.800
08 ago. 201959,2360,9459,1660,8660,86240.800
07 ago. 201957,5058,7957,4058,6358,63189.400
06 ago. 201958,1858,4557,0758,4458,44186.000
05 ago. 201958,1258,6756,8057,4257,42258.200
02 ago. 201962,2262,2259,6760,1860,18253.100
01 ago. 201964,0365,1862,1062,3162,31143.800
31 jul. 201965,8966,5764,1964,3664,36290.000
30 jul. 201964,1366,0063,6165,9265,92170.700
29 jul. 201963,3064,4562,8264,3464,34224.700
26 jul. 201963,1564,3462,1763,2463,24312.000
25 jul. 201964,8167,4261,9362,6262,62245.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines