Mercados españoles abiertos en 8 hrs 12 min

Anixter International Inc. (AXE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
97,85-0,02 (-0,02%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept. 2020------
21 sept. 2020------
18 sept. 2020------
17 sept. 2020------
16 sept. 2020------
15 sept. 2020------
14 sept. 2020------
11 sept. 2020------
10 sept. 2020------
09 sept. 2020------
08 sept. 2020------
04 sept. 2020------
03 sept. 2020------
02 sept. 2020------
01 sept. 2020------
31 ago. 2020------
28 ago. 2020------
27 ago. 2020------
26 ago. 2020------
25 ago. 2020------
24 ago. 2020------
21 ago. 2020------
20 ago. 2020------
19 ago. 2020------
18 ago. 2020------
17 ago. 2020------
14 ago. 2020------
13 ago. 2020------
12 ago. 2020------
11 ago. 2020------
10 ago. 2020------
07 ago. 2020------
06 ago. 2020------
05 ago. 2020------
04 ago. 2020------
03 ago. 2020------
31 jul. 2020------
30 jul. 2020------
29 jul. 2020------
28 jul. 2020------
27 jul. 2020------
24 jul. 2020------
23 jul. 2020------
22 jul. 2020------
21 jul. 2020------
20 jul. 2020------
17 jul. 2020------
16 jul. 2020------
15 jul. 2020------
14 jul. 2020------
13 jul. 2020------
10 jul. 2020------
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. 202098,0098,1897,4997,7497,74286.239
08 jun. 202098,1299,1797,8398,2198,21288.673
05 jun. 202098,8899,2998,0298,1598,15456.306
04 jun. 202096,6297,8196,4597,8197,81218.812
03 jun. 202097,6998,1196,9196,9896,98398.895
02 jun. 202096,8197,1196,0196,7196,71339.080
01 jun. 202096,0096,9895,7996,3696,36262.459
29 may. 202094,4995,9294,4995,7195,71282.539
28 may. 202096,5796,7194,8094,8494,84214.105
27 may. 202095,5096,4395,0595,9295,92358.120
26 may. 202094,7595,4494,3094,7794,77340.136
22 may. 202093,9894,6393,2894,4494,44149.525
21 may. 202094,2194,6293,9093,9593,95447.774
20 may. 202094,3694,5893,8994,4294,42259.750
19 may. 202094,3094,6793,6293,7793,77296.731
18 may. 202094,7595,1693,7994,5894,58314.489
15 may. 202093,7094,4493,3994,0194,01236.914
14 may. 202092,4293,9691,7593,8893,88330.870
13 may. 202093,8193,8292,3792,9292,92308.378
12 may. 202094,2094,5993,5893,8593,85296.716
11 may. 202093,9294,4393,7893,8993,89378.168
08 may. 202094,0094,5893,7294,4994,49370.385
07 may. 202094,0094,0093,1093,8193,81141.838
06 may. 202094,0094,3993,0093,5293,52291.853
05 may. 202093,5095,5892,9393,6193,61347.708
04 may. 202092,4393,3891,9393,3593,35335.710
01 may. 202092,0693,2092,0092,9692,96479.532
*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