Mercados españoles cerrados

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
198,19-0,35 (-0,18%)
Al cierre: 04:00PM EST
198,01 -0,18 (-0,09%)
Después del cierre: 07:49PM EST
Intervalo de fechas:
05 feb 2022 - 05 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 2023192,29193,69188,72191,61191,61880.600
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
28 oct 2022140,27142,18138,61142,07142,07372.400
27 oct 2022137,94140,62136,53139,99139,99395.200
26 oct 2022135,91141,14135,02137,03137,03531.100
25 oct 2022138,06139,82134,48137,12137,12629.600
24 oct 2022130,96139,19129,50137,87137,87810.100
21 oct 2022126,60130,78124,11130,60130,60354.400
20 oct 2022123,19128,37123,17126,61126,61346.000
19 oct 2022127,96128,29121,78124,35124,35611.400
18 oct 2022128,29129,92126,22128,16128,16471.100
17 oct 2022121,89125,77121,89124,73124,73302.900
14 oct 2022122,41122,98117,35119,45119,45402.100
13 oct 2022118,01122,04115,03120,92120,92365.300
12 oct 2022121,35122,45119,67120,58120,58269.400
11 oct 2022125,79127,83120,18121,35121,35523.500
10 oct 2022124,13128,09121,53126,16126,16564.900
07 oct 2022123,94124,55121,63123,75123,75404.000
06 oct 2022123,57128,79123,57126,44126,44470.300
05 oct 2022119,17124,23118,56123,29123,29557.400
04 oct 2022119,45121,70119,26120,95120,95322.300
03 oct 2022116,09116,99112,54115,97115,97287.300
30 sept 2022113,92118,69113,92115,75115,75447.200
29 sept 2022113,75114,70111,33114,16114,16372.300
28 sept 2022113,94116,06113,32115,69115,69261.700
27 sept 2022111,89113,92109,47113,24113,24418.200
26 sept 2022112,42114,88110,01110,65110,65375.200
23 sept 2022110,00113,76109,31113,46113,46434.000
22 sept 2022115,20115,20110,89111,95111,95477.300
21 sept 2022118,20120,53116,13116,19116,19452.100
20 sept 2022116,70117,92114,20117,09117,09292.100
19 sept 2022118,04119,89115,69117,96117,96271.800
16 sept 2022118,10119,43115,59118,34118,341.338.500
15 sept 2022120,25122,59118,50120,17120,17287.300
14 sept 2022118,98120,21116,01120,01120,01314.800
13 sept 2022119,80120,42117,90118,72118,72293.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...