Mercados españoles cerrados

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
379,61-4,90 (-1,27%)
Al cierre: 04:00PM EDT
379,99 +0,38 (+0,10%)
Después del cierre: 06:15PM EDT
Intervalo de fechas:
14 sept 2023 - 14 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 2024382,98385,00375,71379,61379,61506.400
12 sept 2024364,88384,73364,60384,51384,51976.900
11 sept 2024357,82364,49353,91361,71361,71471.500
10 sept 2024364,89366,98357,11359,35359,35324.800
09 sept 2024358,61369,44358,61364,39364,39755.900
06 sept 2024356,42357,50346,71354,62354,62509.100
05 sept 2024353,53356,34352,11354,86354,86236.400
04 sept 2024351,72356,73349,02355,35355,35681.100
03 sept 2024361,35363,22354,52355,16355,16584.900
30 ago 2024363,13366,28361,44364,97364,97454.800
29 ago 2024364,03368,86361,97362,00362,00316.800
28 ago 2024363,43368,13361,59362,45362,45323.600
27 ago 2024360,49364,46357,85363,43363,43286.000
26 ago 2024369,11370,64358,10360,49360,49568.500
23 ago 2024375,69376,05369,43370,70370,70464.500
22 ago 2024375,94377,25372,44372,69372,69295.500
21 ago 2024373,06378,89371,45375,10375,10573.200
20 ago 2024374,45375,73370,04373,05373,05345.700
19 ago 2024373,75376,42370,96373,07373,07430.100
16 ago 2024374,99377,19372,00373,69373,69486.300
15 ago 2024366,15378,25366,15373,69373,69495.400
14 ago 2024368,80371,93365,99370,57370,57400.300
13 ago 2024368,03370,82364,78368,97368,97516.300
12 ago 2024368,10375,95366,14368,03368,03545.400
09 ago 2024367,27370,36359,31365,00365,00997.500
08 ago 2024350,90371,99344,00368,46368,461.518.800
07 ago 2024330,00367,95323,89349,24349,243.407.100
06 ago 2024289,40298,70286,19295,00295,001.070.700
05 ago 2024279,64291,75279,02286,16286,16684.600
02 ago 2024294,10295,36287,14292,36292,36929.200
01 ago 2024300,00302,72296,09299,63299,63872.700
31 jul 2024307,49308,56299,00300,01300,01662.400
30 jul 2024309,96314,37304,48304,72304,72350.200
29 jul 2024312,40312,40307,65309,00309,00271.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...