Mercados españoles cerrados

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
216,58+0,86 (+0,40%)
Al cierre: 04:00PM EDT
216,70 +0,12 (+0,06%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 2023213,56216,99212,38216,58216,58296.000
23 mar 2023215,30217,66211,29215,72215,72505.200
22 mar 2023218,75218,94213,22213,51213,51422.800
21 mar 2023218,60221,69217,50219,68219,68611.700
20 mar 2023214,15215,45212,02213,72213,72699.400
17 mar 2023215,36216,58210,96213,12213,12941.600
16 mar 2023210,30217,12208,97216,98216,98438.500
15 mar 2023212,54213,40207,30211,21211,21610.200
14 mar 2023214,77216,18212,14215,00215,00930.900
13 mar 2023209,56214,78207,00211,00211,00714.100
10 mar 2023218,47218,47212,74213,00213,00598.400
09 mar 2023221,34222,00217,88217,89217,89746.200
08 mar 2023226,00226,00220,57221,80221,80820.700
07 mar 2023222,12224,49219,74222,24222,24720.300
06 mar 2023217,59223,81216,12221,38221,38804.200
03 mar 2023212,52224,00212,52220,95220,95922.500
02 mar 2023215,00219,69212,20218,31218,311.050.800
01 mar 2023208,74221,31202,85221,06221,062.166.900
28 feb 2023194,52201,67194,37200,31200,314.875.300
27 feb 2023194,44199,53194,13194,97194,97815.500
24 feb 2023192,26196,74191,51193,55193,55605.800
23 feb 2023195,53196,55192,52195,04195,04664.000
22 feb 2023191,14194,87190,41193,59193,59459.700
21 feb 2023188,87191,78187,64189,77189,77527.100
17 feb 2023192,86193,56186,51189,26189,26836.700
16 feb 2023197,35200,97195,91196,05196,05405.200
15 feb 2023194,79199,30192,91198,99198,99395.500
14 feb 2023189,60194,31188,43193,90193,90426.100
13 feb 2023186,88190,45183,66190,32190,32562.900
10 feb 2023181,03187,83180,97184,55184,55630.200
09 feb 2023187,00191,22183,45183,81183,81810.500
08 feb 2023186,79189,57184,74185,00185,001.162.000
07 feb 2023194,76194,76168,30188,58188,582.400.500
06 feb 2023197,36200,69194,58195,95195,95558.500
03 feb 2023196,20202,44195,70198,19198,19461.400
02 feb 2023200,00204,99196,41198,54198,54681.300
01 feb 2023197,16199,44192,71198,39198,39511.400
31 ene 2023191,80195,64191,80195,44195,44790.200
30 ene 2023191,27198,40189,75191,46191,46812.600
27 ene 2023192,29193,69188,72191,61191,61880.900
26 ene 2023193,91194,73186,72192,33192,33718.400
25 ene 2023188,34193,18184,04192,18192,18556.000
24 ene 2023188,13189,84184,50188,96188,96577.800
23 ene 2023187,22194,80185,92188,95188,951.460.300
20 ene 2023186,08186,50182,72185,02185,02585.200
19 ene 2023181,52185,50181,52184,06184,06567.000
18 ene 2023186,33188,76181,66182,27182,27559.100
17 ene 2023188,31189,14184,27184,47184,47582.100
13 ene 2023182,69189,62182,13188,13188,13774.900
12 ene 2023181,44184,65179,01184,08184,08519.200
11 ene 2023180,87183,25178,02181,43181,43637.900
10 ene 2023177,77181,19176,99179,33179,33489.500
09 ene 2023171,96178,87171,96177,45177,45740.700
06 ene 2023166,47171,52166,14170,90170,90372.900
05 ene 2023166,97170,66165,72165,74165,74537.100
04 ene 2023168,24171,13166,65168,76168,76438.100
03 ene 2023167,88168,92164,67168,24168,24441.500
30 dic 2022163,87166,71162,39165,93165,93341.500
29 dic 2022166,49168,20165,16165,58165,58296.200
28 dic 2022165,87167,81164,25165,10165,10290.300
27 dic 2022168,73172,48166,23166,25166,25291.200
23 dic 2022168,20171,24165,50168,98168,98306.600
22 dic 2022172,64173,11165,63167,82167,82370.300
21 dic 2022172,63175,65171,86174,72174,72500.100
20 dic 2022167,20171,87166,61171,37171,37579.000
19 dic 2022168,96171,42166,65167,57167,57471.000
16 dic 2022169,73171,96168,29169,34169,34709.700
15 dic 2022172,20172,83169,79171,06171,06393.200
14 dic 2022171,45175,74170,07173,52173,52412.300
13 dic 2022175,29175,49169,25170,81170,81596.100
12 dic 2022170,26171,22168,44168,59168,59394.700
09 dic 2022171,62172,73168,38168,61168,61399.200
08 dic 2022171,78175,00169,83171,71171,71536.100
07 dic 2022170,41171,84168,30170,16170,161.164.700
06 dic 2022176,90176,90168,69169,43169,431.060.600
05 dic 2022186,39188,31183,19184,01184,01423.100
02 dic 2022183,24190,48181,57188,83188,83449.400
01 dic 2022177,95186,94176,38185,55185,55772.700
30 nov 2022181,28185,15180,59184,03184,03836.600
29 nov 2022184,22185,21181,08181,26181,26428.200
28 nov 2022187,00188,67183,65183,94183,94365.000
25 nov 2022187,37188,28185,86187,92187,92266.000
23 nov 2022188,66189,85186,80187,75187,75412.800
22 nov 2022187,06188,00184,03187,31187,31409.800
21 nov 2022184,71188,98182,11186,95186,95353.400
18 nov 2022193,85193,85183,94185,22185,22853.800
17 nov 2022189,10192,24186,15192,14192,14539.800
16 nov 2022187,11191,39180,73191,04191,04645.500
15 nov 2022180,72188,19180,61187,96187,96725.400
14 nov 2022180,53185,25177,61180,89180,89654.800
11 nov 2022178,17188,74178,00182,94182,94842.500
10 nov 2022177,00184,75175,00182,75182,75871.700
09 nov 2022162,00177,88161,70171,84171,841.628.000
08 nov 2022149,00150,01144,82150,00150,00718.800
07 nov 2022149,29149,29145,50148,44148,44554.400
04 nov 2022149,71149,82143,68148,66148,66535.800
03 nov 2022142,68148,56142,46147,40147,40795.700
02 nov 2022146,61149,65144,82145,22145,22842.400
01 nov 2022147,17148,68145,43147,59147,59631.600
31 oct 2022142,17145,50140,64145,44145,44556.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...