Mercados españoles abiertos en 7 hrs 7 min

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,24+2,59 (+2,34%)
Al cierre: 04:00PM EDT
113,60 +0,36 (+0,32%)
Después del cierre: 04:49PM EDT
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 2022111,89113,92109,47113,24113,24418.164
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
12 sept 2022124,99125,40122,62124,80124,80332.300
09 sept 2022123,06125,12123,06124,19124,19230.100
08 sept 2022122,15124,50121,61122,73122,73229.800
07 sept 2022117,80124,17117,28123,73123,73357.100
06 sept 2022115,44117,88114,58117,71117,71478.700
02 sept 2022116,75116,97113,42115,78115,78569.300
01 sept 2022115,13115,83111,93115,00115,00295.900
31 ago 2022118,44120,14115,63116,68116,68270.900
30 ago 2022121,33124,21117,01117,71117,71239.800
29 ago 2022120,38122,02118,55120,62120,62252.700
26 ago 2022127,70127,70122,02122,24122,24266.000
25 ago 2022124,18127,76123,86127,66127,66225.200
24 ago 2022121,81125,25121,76123,38123,38231.100
23 ago 2022128,12129,16121,81121,86121,86329.700
22 ago 2022127,59129,72126,20128,14128,14631.300
19 ago 2022130,79131,36129,49130,70130,70405.600
18 ago 2022131,61132,18130,26132,14132,14318.900
17 ago 2022131,04132,41129,02130,57130,57250.100
16 ago 2022130,65133,26129,04133,23133,23330.200
15 ago 2022127,48132,71127,48131,92131,92322.800
12 ago 2022124,00129,56123,15129,49129,49477.100
11 ago 2022126,49127,40123,31124,10124,10348.500
10 ago 2022119,43129,48119,35126,07126,07803.600
09 ago 2022114,22114,96111,02111,62111,62380.100
08 ago 2022117,89120,61115,78116,23116,23316.000
05 ago 2022114,98117,47114,10116,29116,29258.400
04 ago 2022117,06117,99114,32116,60116,60226.300
03 ago 2022114,34116,95113,58116,67116,67226.800
02 ago 2022109,63113,93109,63113,01113,01268.600
01 ago 2022109,38112,27107,50111,00111,00312.500
29 jul 2022107,33111,13106,11110,19110,19389.400
28 jul 2022104,54108,41104,54107,92107,92275.000
27 jul 2022100,43104,7299,52104,41104,41276.900
26 jul 2022100,89100,8997,8698,8498,84263.800
25 jul 2022102,12102,4099,75101,40101,40252.100
22 jul 2022105,14105,21101,22102,12102,12185.700
21 jul 2022103,54105,63103,30104,47104,47227.000
20 jul 202298,62103,9897,84103,48103,48313.900
19 jul 202296,6398,4595,9397,6397,63296.200
18 jul 202295,5797,7194,8695,0595,05338.600
15 jul 202292,5494,9991,8594,6594,65225.700
14 jul 202291,1591,9988,6191,2691,26207.200
13 jul 202291,6194,1790,3092,5792,57209.800
12 jul 202294,5295,7191,4892,4992,49287.900
11 jul 202296,4596,4592,6693,6293,62235.100
08 jul 202295,9897,9294,4496,8596,85214.600
07 jul 202293,9998,6993,9997,9097,90271.700
06 jul 202296,2596,7992,0094,0394,03279.200
05 jul 202292,6395,7389,7695,6595,65355.800
01 jul 202293,7294,5491,3793,2393,23279.000
30 jun 202294,1795,3690,6793,1793,17306.100
29 jun 202295,4496,2292,2595,6495,64333.100
28 jun 202297,4198,9894,5895,0095,00370.800
27 jun 202296,6597,1393,6996,7996,79451.500
24 jun 202292,1496,5992,0096,1696,16803.700
23 jun 202286,9791,3986,3391,0391,03473.900
22 jun 202283,7787,8983,0186,3686,36479.500
21 jun 202288,3890,1584,0884,4484,44760.600
17 jun 202286,1689,1786,0487,6187,611.249.500
16 jun 202288,0789,2683,7985,1285,12625.100
15 jun 202289,1792,1088,2990,8890,88649.400
14 jun 202290,0990,4586,2187,5187,51555.000
13 jun 202292,3893,4988,9089,8189,81509.800
10 jun 202298,2099,4895,2296,5196,51313.800
09 jun 2022102,65103,33100,01101,04101,04288.300
08 jun 2022103,99105,86102,70102,88102,88197.000
07 jun 2022101,32104,98100,86104,07104,07187.900
06 jun 2022104,00105,87100,98102,68102,68376.100
03 jun 2022102,94104,76101,64103,09103,09344.400
02 jun 202299,25105,2999,25105,11105,11307.500
01 jun 2022101,80104,2197,9199,3599,35274.800
31 may 2022102,14102,6599,06101,36101,36396.900
27 may 202299,91102,8698,50102,52102,52300.900
26 may 202296,0199,4196,0198,5298,52315.200
25 may 202291,4595,8191,4595,5495,54338.900
24 may 202293,3493,4789,9092,5692,56319.700
23 may 202295,7797,0890,8194,7494,74525.900
20 may 2022100,99101,3196,8299,4099,40412.600
19 may 202296,0699,9796,0698,5898,58459.700
18 may 202295,3797,8494,7896,2596,25465.000
17 may 202298,0199,9893,9196,8096,80499.200
16 may 202295,8497,8793,0095,4495,44441.700
13 may 202290,37100,1690,3798,2298,22640.300
12 may 202283,6089,3682,4987,0487,04600.700
11 may 202287,1693,4283,5884,3784,37890.700
10 may 202292,6894,0085,8889,4689,46671.200
09 may 202293,9193,9187,3587,8987,891.076.000
06 may 202297,5099,0094,8095,9995,99529.400
05 may 2022116,76116,8196,3299,5199,51922.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...