Mercados españoles cerrados

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
310,59-0,22 (-0,07%)
Al cierre: 04:00PM EDT
311,00 +0,41 (+0,13%)
Después del cierre: 07:26PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024314,07314,07308,01310,59310,59347.900
25 jul 2024312,45316,84307,99310,81310,81379.000
24 jul 2024318,02318,88310,01313,11313,11451.000
23 jul 2024318,00324,86317,51319,55319,55763.100
22 jul 2024310,50317,00306,81316,76316,76455.900
19 jul 2024307,93310,49303,62308,45308,45269.800
18 jul 2024318,00319,50303,70305,67305,67577.000
17 jul 2024321,20326,32315,35317,78317,78680.600
16 jul 2024311,02319,80311,02319,43319,43698.600
15 jul 2024294,77308,90293,02308,64308,64642.300
12 jul 2024292,24296,98290,08292,66292,66289.600
11 jul 2024293,73295,00290,02291,16291,16528.300
10 jul 2024299,00299,72292,99293,29293,29365.700
09 jul 2024304,37306,35298,36298,51298,51398.500
08 jul 2024299,77303,53299,19302,48302,48372.100
05 jul 2024296,91298,69294,14298,38298,38174.400
03 jul 2024294,05297,32292,80296,56296,56175.300
02 jul 2024288,25293,60286,51293,18293,18347.600
01 jul 2024296,56296,56287,19289,21289,21332.200
28 jun 2024300,00304,56293,58294,24294,241.083.400
27 jun 2024292,67298,40290,80298,35298,35438.400
26 jun 2024292,04293,32288,69292,88292,88350.300
25 jun 2024293,19294,49290,63292,63292,63476.900
24 jun 2024291,93296,62290,38292,70292,70705.100
21 jun 2024293,22293,22282,89291,15291,15910.200
20 jun 2024294,61296,80290,38293,14293,14366.200
18 jun 2024297,48300,85292,04293,52293,52362.300
17 jun 2024292,51297,38290,19297,17297,17413.500
14 jun 2024292,00294,36287,23292,33292,33401.100
13 jun 2024295,62297,78292,29293,48293,48383.600
12 jun 2024290,01297,24288,90295,84295,84546.100
11 jun 2024285,33287,06283,33287,01287,01407.300
10 jun 2024280,08286,81280,08285,40285,40421.900
07 jun 2024279,57282,60278,24280,50280,50331.300
06 jun 2024282,13283,48276,92279,15279,15381.600
05 jun 2024278,56282,28276,23282,13282,13476.700
04 jun 2024277,73278,55273,52276,22276,22399.000
03 jun 2024281,35283,00275,79278,53278,53401.300
31 may 2024281,72283,00275,19281,67281,67731.100
30 may 2024284,46286,16280,26281,73281,73340.300
29 may 2024285,20288,40283,50284,19284,19471.500
28 may 2024286,04288,20284,23288,20288,20522.100
24 may 2024280,48285,78279,00285,63285,63410.800
23 may 2024285,00286,27279,19279,99279,99818.100
22 may 2024288,48289,68282,10284,87284,87972.100
21 may 2024291,87291,99285,06287,95287,95661.700
20 may 2024289,92292,89288,19292,03292,03524.500
17 may 2024292,45292,60286,68288,79288,79513.400
16 may 2024293,60294,16288,38290,44290,44536.200
15 may 2024299,24300,00292,79293,95293,95683.000
14 may 2024299,01299,01290,66296,46296,46998.300
13 may 2024303,88305,11300,03300,23300,23506.800
10 may 2024309,38309,70303,32303,43303,43473.900
09 may 2024310,64313,63307,80309,09309,09699.200
08 may 2024312,55316,32309,53311,86311,86480.400
07 may 2024312,82317,50304,86312,73312,731.021.700
06 may 2024322,00329,18321,46327,64327,64773.700
03 may 2024319,24321,00316,64318,55318,55279.000
02 may 2024313,22318,19310,93316,75316,75456.700
01 may 2024312,18316,00309,11311,57311,57693.700
30 abr 2024311,31314,78309,20313,66313,66596.100
29 abr 2024308,24313,59307,25313,30313,30340.600
26 abr 2024306,57311,87306,57308,23308,23300.700
25 abr 2024300,99308,83297,93306,24306,24305.900
24 abr 2024304,07308,12302,29302,41302,41524.700
23 abr 2024296,71302,57295,35301,56301,56486.700
22 abr 2024294,86296,88291,40293,80293,80513.500
19 abr 2024299,18299,53291,35293,61293,61551.400
18 abr 2024300,00303,51297,30297,59297,59593.700
17 abr 2024301,37302,55296,73299,82299,82603.300
16 abr 2024302,00303,44295,10300,31300,31524.300
15 abr 2024317,17317,17301,55303,31303,31354.900
12 abr 2024322,23323,50310,25310,81310,81548.100
11 abr 2024319,39329,87315,40324,09324,09705.100
10 abr 2024308,81320,34307,86318,26318,26502.800
09 abr 2024310,59311,44306,27311,27311,27305.900
08 abr 2024311,19314,20309,15311,21311,21286.500
05 abr 2024306,82312,25306,56309,90309,90183.800
04 abr 2024312,12315,61306,61306,83306,83272.600
03 abr 2024308,19311,68308,19309,10309,10344.700
02 abr 2024309,35310,12304,80309,36309,36340.300
01 abr 2024314,34314,77309,96311,37311,37318.000
28 mar 2024316,97316,97311,85312,88312,88357.800
27 mar 2024321,04321,77314,17315,64315,64401.500
26 mar 2024315,47320,56314,75319,14319,14433.800
25 mar 2024316,50317,53313,84315,47315,47629.800
22 mar 2024318,18318,18312,34316,32316,32378.000
21 mar 2024316,56319,12314,63316,09316,09279.100
20 mar 2024312,45314,51308,62314,28314,28298.600
19 mar 2024308,45312,91306,32312,13312,13410.700
18 mar 2024310,70312,00307,10308,45308,45455.900
15 mar 2024304,18309,70304,18307,65307,651.568.800
14 mar 2024307,43310,85304,75306,43306,43427.500
13 mar 2024311,56312,55304,52306,78306,78603.400
12 mar 2024309,85312,07305,92311,37311,37400.500
11 mar 2024310,94313,50308,83310,93310,93447.500
08 mar 2024315,13320,76308,83312,79312,79432.100
07 mar 2024315,10317,99313,96315,13315,13363.300
06 mar 2024315,01318,00310,25314,97314,97467.800
05 mar 2024319,48319,81311,94315,10315,10620.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...