AXE - Anixter International Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jul. 2020------
08 jul. 2020------
07 jul. 2020------
06 jul. 2020------
02 jul. 2020------
01 jul. 2020------
30 jun. 2020------
29 jun. 2020------
26 jun. 2020------
25 jun. 2020------
24 jun. 2020------
23 jun. 2020------
22 jun. 202097,8597,8597,8597,8597,85-
19 jun. 202098,1898,2897,4597,8597,852.525.760
18 jun. 202097,2298,1097,0797,8797,87208.761
17 jun. 202098,3398,3497,4597,7097,70195.743
16 jun. 202098,8298,8297,7597,9997,99299.233
15 jun. 202096,0897,8496,0897,8297,82186.069
12 jun. 202097,2297,5896,5597,5597,55248.728
11 jun. 202096,0796,8695,5996,0896,08580.104
10 jun. 202097,7197,9396,9897,4297,42226.113
09 jun. 202098,0098,1897,4997,7497,74286.200
08 jun. 202098,1299,1797,8398,2198,21288.700
05 jun. 202098,8899,2998,0298,1598,15456.300
04 jun. 202096,6297,8196,4597,8197,81218.800
03 jun. 202097,6998,1196,9196,9896,98398.900
02 jun. 202096,8197,1196,0196,7196,71339.100
01 jun. 202096,0096,9895,7996,3696,36262.500
29 may. 202094,4995,9294,4995,7195,71282.500
28 may. 202096,5796,7194,8094,8494,84214.100
27 may. 202095,5096,4395,0595,9295,92358.100
26 may. 202094,7595,4494,3094,7794,77340.100
22 may. 202093,9894,6393,2894,4494,44149.500
21 may. 202094,2194,6293,9093,9593,95447.800
20 may. 202094,3694,5893,8994,4294,42259.800
19 may. 202094,3094,6793,6293,7793,77296.700
18 may. 202094,7595,1693,7994,5894,58314.500
15 may. 202093,7094,4493,3994,0194,01236.900
14 may. 202092,4293,9691,7593,8893,88330.900
13 may. 202093,8193,8292,3792,9292,92308.400
12 may. 202094,2094,5993,5893,8593,85296.700
11 may. 202093,9294,4393,7893,8993,89378.200
08 may. 202094,0094,5893,7294,4994,49370.400
07 may. 202094,0094,0093,1093,8193,81141.800
06 may. 202094,0094,3993,0093,5293,52291.900
05 may. 202093,5095,5892,9393,6193,61347.700
04 may. 202092,4393,3891,9393,3593,35335.700
01 may. 202092,0693,2092,0092,9692,96479.400
30 abr. 202091,6793,4491,6792,8692,86577.400
29 abr. 202092,0092,8391,4992,5392,53587.800
28 abr. 202091,6093,8590,3891,2191,21353.100
27 abr. 202091,0091,4090,5690,7590,75252.100
24 abr. 202090,4491,1089,6490,5590,55187.700
23 abr. 202090,3890,7689,8190,0490,04190.100
22 abr. 202090,6090,8889,5789,7189,71180.200
21 abr. 202089,0090,2888,9689,8089,80263.300
20 abr. 202088,5990,5088,3590,1890,18281.400
17 abr. 202089,9990,3788,9089,0989,09686.900
16 abr. 202089,0089,5888,1588,8188,81333.300
15 abr. 202088,9989,9388,3689,0189,01367.700
14 abr. 202091,2791,4489,6790,3590,35415.300
13 abr. 202089,8191,2289,8190,6090,60372.900
09 abr. 202089,2589,9488,5589,8189,81507.400
08 abr. 202087,8088,4986,5987,7287,72515.600
07 abr. 202089,9690,3987,1187,5087,50997.400
06 abr. 202090,0090,0186,6587,3587,35807.700
03 abr. 202087,4089,0286,2687,9487,94276.900
02 abr. 202087,1188,6387,0688,1288,12402.700
01 abr. 202085,3289,6085,1687,8287,82623.000
31 mar. 202088,3088,8184,8487,8787,87494.400
30 mar. 202087,7589,1687,4288,9188,91511.100
27 mar. 202086,8988,9486,8887,6687,66408.600
26 mar. 202091,0091,7788,2689,2589,25595.500
25 mar. 202087,8591,0083,8690,0090,00662.500
24 mar. 202078,4788,2677,2987,5087,501.145.800
23 mar. 202078,9079,0775,1475,2575,25720.300
20 mar. 202078,6781,8977,6279,5079,50793.100
19 mar. 202074,2679,9772,6777,7177,71709.500
18 mar. 202080,0981,1674,2174,5274,52858.100
17 mar. 202083,2383,6174,2683,3983,391.185.700
16 mar. 202085,4586,5482,4582,5982,59846.200
13 mar. 202089,8191,0386,9990,8190,81692.600
12 mar. 202089,9090,0085,6087,7387,731.274.800
11 mar. 202092,6692,9691,2692,1992,19523.700
10 mar. 202088,1694,0087,9494,0094,001.244.000
09 mar. 202092,2092,2086,7986,9686,96914.000
06 mar. 202095,2595,2592,7493,8693,861.130.200
05 mar. 202096,4296,7895,4295,8295,821.125.200
04 mar. 202097,0597,1996,2296,9796,97561.700
03 mar. 202097,2197,4496,1596,6196,61869.200
02 mar. 202097,7497,8096,6897,5897,58798.400
28 feb. 202096,0297,8895,7997,5197,511.135.000
27 feb. 202096,6597,4996,4096,7296,72826.800
26 feb. 202097,3898,1097,1897,2697,26402.000
25 feb. 202098,1698,3296,6997,1697,16573.000
24 feb. 202097,7298,5597,5398,0398,03323.000
21 feb. 202098,7098,7298,0098,2198,21286.300
20 feb. 202098,3698,9498,3698,7498,74279.400
19 feb. 202098,2198,8698,2198,6198,61279.800
18 feb. 202098,0598,3998,0098,1198,11164.800
*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