Mercados españoles cerrados en 8 hrs

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
231,72-4,56 (-1,93%)
Al cierre: 04:00PM EST
232,11 +0,39 (+0,17%)
Después del cierre: 07:53PM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 2023234,02234,99229,02231,72231,72387.600
04 dic 2023229,60236,38229,32236,28236,28526.600
01 dic 2023229,87233,80226,55231,51231,51850.000
30 nov 2023226,41230,33224,28229,87229,87721.800
29 nov 2023228,83230,02225,12225,86225,86248.800
28 nov 2023228,40230,38226,49227,07227,07227.400
27 nov 2023227,36230,06227,00228,16228,16311.700
24 nov 2023227,14228,72227,14228,42228,42101.600
22 nov 2023228,43230,82226,79226,87226,87233.300
21 nov 2023226,00230,40226,00228,42228,42408.500
20 nov 2023224,37227,35224,16226,22226,22287.600
17 nov 2023224,95224,95222,28223,48223,48458.600
16 nov 2023222,05223,81220,78222,76222,76322.300
15 nov 2023222,00225,38220,77221,08221,08535.000
14 nov 2023221,36223,57220,51221,58221,58586.700
13 nov 2023218,27219,75216,73218,66218,66380.700
10 nov 2023216,16220,00215,44217,94217,94830.400
09 nov 2023230,23230,66212,89215,70215,70811.700
08 nov 2023224,50231,71219,07229,58229,581.603.200
07 nov 2023216,92219,02214,70216,37216,37908.700
06 nov 2023219,39220,22214,83216,86216,86433.700
03 nov 2023211,97219,36211,97217,25217,25573.800
02 nov 2023209,77212,58209,03210,27210,27406.400
01 nov 2023204,95208,19203,16207,15207,15344.800
31 oct 2023202,32205,62199,50204,49204,49350.900
30 oct 2023203,59203,92200,55201,73201,73303.300
27 oct 2023204,68205,89199,29200,76200,76422.800
26 oct 2023207,87210,02204,32204,57204,57386.300
25 oct 2023212,58212,58206,63207,87207,87278.000
24 oct 2023212,80215,17212,21213,33213,33283.900
23 oct 2023209,98212,68208,05210,08210,08213.500
20 oct 2023212,93212,93207,20210,86210,86354.100
19 oct 2023218,88218,88210,66212,31212,31365.600
18 oct 2023222,00223,12219,41219,53219,53327.100
17 oct 2023218,53223,30218,05222,54222,54568.900
16 oct 2023217,20220,46216,68220,05220,05307.000
13 oct 2023216,63217,88214,28215,43215,43410.200
12 oct 2023220,68220,68214,19215,41215,41424.900
11 oct 2023216,64220,71216,00220,00220,00728.500
10 oct 2023210,00216,31209,61215,29215,29591.500
09 oct 2023202,20209,94200,99208,81208,81532.000
06 oct 2023193,12201,45192,63199,70199,70370.200
05 oct 2023194,81196,55192,79196,11196,11300.900
04 oct 2023192,03194,90190,01194,61194,61335.100
03 oct 2023195,39196,06190,82192,06192,06266.600
02 oct 2023197,29199,10195,05196,15196,15428.500
29 sept 2023197,86201,54197,58198,99198,99634.300
28 sept 2023193,41196,55191,60196,08196,08354.200
27 sept 2023190,85195,71190,69194,65194,65617.800
26 sept 2023190,64192,20189,12189,61189,61444.700
25 sept 2023193,95195,35192,50193,24193,24373.600
22 sept 2023196,88197,57194,50195,42195,42369.200
21 sept 2023201,03201,71196,01196,13196,13598.300
20 sept 2023205,34206,32203,19203,35203,35458.300
19 sept 2023207,23207,23201,24203,80203,80478.800
18 sept 2023204,60211,19203,01208,18208,18497.200
15 sept 2023211,38211,68204,95206,21206,21819.800
14 sept 2023209,95213,51209,32212,51212,51398.700
13 sept 2023211,00211,89208,05209,86209,86378.700
12 sept 2023210,83213,13210,26211,93211,93375.500
11 sept 2023214,47215,00210,81213,19213,19326.300
08 sept 2023215,34217,61214,11214,71214,71359.500
07 sept 2023213,41216,81210,43216,06216,06459.200
06 sept 2023212,61215,44211,71213,50213,50330.300
05 sept 2023214,50214,90208,15212,25212,25697.700
01 sept 2023213,61215,48212,38215,39215,39343.300
31 ago 2023212,00215,28211,85212,91212,91862.000
30 ago 2023204,80211,59204,80211,10211,10541.300
29 ago 2023200,11206,29199,27205,14205,14302.400
28 ago 2023199,73203,36199,73200,71200,71435.500
25 ago 2023195,73198,62193,31198,43198,43412.200
24 ago 2023200,44204,18195,86196,01196,01748.000
23 ago 2023199,45200,59197,64200,30200,30403.200
22 ago 2023196,86199,54196,00198,96198,96300.800
21 ago 2023199,56201,07195,67196,94196,94432.400
18 ago 2023193,11200,72192,87200,10200,10730.300
17 ago 2023200,42200,42195,00195,39195,39540.500
16 ago 2023201,87202,16198,20200,78200,78512.600
15 ago 2023206,62207,36202,59203,05203,05683.300
14 ago 2023209,59211,65206,06206,62206,62802.200
11 ago 2023203,18211,89202,32211,23211,231.419.500
10 ago 2023203,81208,92202,35204,12204,121.232.800
09 ago 2023198,12207,86196,49200,44200,442.983.400
08 ago 2023179,22180,08175,59175,73175,73806.500
07 ago 2023181,90182,58178,89179,67179,67574.800
04 ago 2023178,49182,92178,38180,86180,861.002.200
03 ago 2023177,01178,82175,37177,10177,10457.700
02 ago 2023181,94182,31177,91178,02178,02558.100
01 ago 2023184,45186,05183,26183,33183,33425.300
31 jul 2023183,15186,15182,91185,93185,93580.900
28 jul 2023184,12186,36182,47182,64182,64648.000
27 jul 2023181,24185,55180,47182,09182,09909.300
26 jul 2023179,36180,77176,31180,04180,04628.300
25 jul 2023176,84180,41176,08180,03180,03741.200
24 jul 2023179,54181,34177,14178,30178,301.155.400
21 jul 2023184,95185,30179,61179,96179,961.135.600
20 jul 2023189,54190,07183,16184,03184,03620.000
19 jul 2023192,27193,91187,71189,53189,53889.200
18 jul 2023195,78196,66191,95192,25192,25647.400
17 jul 2023192,23196,92191,80196,16196,16314.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...