Mercados españoles cerrados

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
281,73-2,46 (-0,87%)
Al cierre: 04:00PM EDT
281,60 -0,13 (-0,05%)
Después del cierre: 04:46PM EDT
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 2024284,46286,16280,32281,73281,73311.677
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
04 mar 2024316,00325,63314,95319,88319,88928.100
01 mar 2024303,00314,49302,24314,25314,25892.300
29 feb 2024309,22311,04299,07307,37307,371.501.500
28 feb 2024280,70318,90275,00309,22309,222.658.700
27 feb 2024273,51273,62265,32271,82271,82841.700
26 feb 2024272,15274,27270,82271,59271,59321.900
23 feb 2024272,87273,72268,99270,63270,63225.000
22 feb 2024267,58272,31267,38271,54271,54286.300
21 feb 2024267,03268,19260,27263,73263,73396.000
20 feb 2024267,38269,16265,23267,70267,70296.100
16 feb 2024272,02273,91269,71269,80269,80250.400
15 feb 2024272,10274,78268,00272,79272,79257.500
14 feb 2024268,02271,42264,87270,84270,84307.700
13 feb 2024261,28269,28255,68264,45264,45377.100
12 feb 2024270,53273,54265,05266,71266,71482.600
09 feb 2024270,82271,39268,44270,98270,98247.600
08 feb 2024265,00269,50264,53269,00269,00306.100
07 feb 2024260,34270,95259,12265,47265,47784.900
06 feb 2024258,64259,69255,58259,46259,46226.200
05 feb 2024255,97257,76252,20257,47257,47322.300
02 feb 2024252,70258,62251,13256,99256,99361.900
01 feb 2024250,65254,14247,04252,70252,70519.400
31 ene 2024254,94255,02248,38249,06249,06492.500
30 ene 2024254,24255,74253,40254,25254,25189.100
29 ene 2024251,99254,77251,75254,73254,73281.400
26 ene 2024252,58254,06249,01251,36251,36257.000
25 ene 2024252,78253,93250,63252,70252,70229.300
24 ene 2024257,34257,34250,43251,24251,24369.300
23 ene 2024261,28261,28254,93255,01255,01252.200
22 ene 2024258,12262,95257,17259,66259,66302.700
19 ene 2024254,98256,86251,87256,79256,79349.200
18 ene 2024251,06254,19250,65254,10254,10252.400
17 ene 2024247,12250,68247,12250,51250,51267.200
16 ene 2024250,28251,61246,99249,47249,47385.200
12 ene 2024250,81253,90248,44250,69250,69485.100
11 ene 2024249,81251,72247,12249,54249,54383.900
10 ene 2024249,98250,97248,00249,02249,02470.300
09 ene 2024248,48250,54247,81249,10249,10452.200
08 ene 2024244,45251,75244,01251,61251,61344.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...