AXON - Axon Enterprise, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 2023194,88199,84193,40197,88197,88966.700
06 jun 2023191,88195,96191,18194,88194,88606.900
05 jun 2023192,86193,53190,21191,86191,86695.800
02 jun 2023193,34194,79190,81193,25193,25791.600
01 jun 2023191,59195,38190,51192,14192,141.317.900
31 may 2023192,47193,40189,90192,91192,913.270.500
30 may 2023196,00197,49191,90193,16193,16717.200
26 may 2023195,00197,65194,13194,95194,95708.200
25 may 2023193,49194,52189,63193,96193,96816.300
24 may 2023194,42195,99191,80192,81192,81693.400
23 may 2023200,01204,23193,91195,80195,80784.700
22 may 2023197,58203,20196,26201,75201,75859.800
19 may 2023201,89203,15196,21196,86196,861.023.200
18 may 2023201,49202,00199,49201,70201,701.137.500
17 may 2023201,93202,93196,75197,68197,68830.700
16 may 2023203,25204,99201,13201,21201,21639.700
15 may 2023200,20205,30198,50203,47203,47781.600
12 may 2023205,12207,15200,18201,50201,50889.400
11 may 2023197,84204,90197,00204,60204,601.816.900
10 may 2023222,73224,11186,32192,73192,733.724.200
09 may 2023222,08228,41221,50226,88226,881.135.900
08 may 2023219,91222,66219,73221,86221,86685.400
05 may 2023218,46220,57214,00219,91219,91796.600
04 may 2023219,50222,32216,00219,10219,101.007.400
03 may 2023220,83229,95220,16220,88220,8817.765.900
02 may 2023216,58220,58214,01220,22220,221.187.700
01 may 2023211,33216,35210,30216,00216,001.026.200
28 abr 2023213,82214,34207,72210,71210,71660.400
27 abr 2023216,76217,48212,56215,55215,55675.300
26 abr 2023220,00221,02216,09216,13216,13508.000
25 abr 2023223,89224,50220,35220,85220,85529.000
24 abr 2023224,66226,81222,38224,50224,50614.900
21 abr 2023224,61227,27223,31225,02225,02513.200
20 abr 2023224,36228,01223,31224,47224,47588.200
19 abr 2023225,85227,50224,00226,34226,341.370.900
18 abr 2023225,96228,60225,25227,53227,53503.500
17 abr 2023225,00228,79224,53225,57225,57485.500
14 abr 2023222,35224,72221,41223,91223,91764.500
13 abr 2023224,46225,08220,80223,31223,31843.400
12 abr 2023225,00226,50221,51222,22222,22550.800
11 abr 2023224,66226,38222,14224,01224,01637.200
10 abr 2023218,67222,78217,55222,63222,63395.600
06 abr 2023217,00219,77215,70219,71219,71507.700
05 abr 2023221,20223,00213,73217,29217,29682.700
04 abr 2023227,90229,00221,20223,00223,00466.200
03 abr 2023223,98227,49221,99227,39227,39537.100
31 mar 2023219,64227,56218,41224,85224,851.411.200
30 mar 2023219,30219,39216,25217,70217,70572.600
29 mar 2023217,86219,07215,82216,83216,83835.400
28 mar 2023217,62218,99214,78215,60215,60448.000
27 mar 2023218,75220,80215,72218,59218,59469.600
24 mar 2023213,56216,99212,38216,58216,58296.000
23 mar 2023215,30217,66211,29215,72215,72505.200
22 mar 2023218,75218,94213,22213,51213,51422.800
21 mar 2023218,60221,69217,50219,68219,68611.700
20 mar 2023214,15215,45212,02213,72213,72699.400
17 mar 2023215,36216,58210,96213,12213,12941.600
16 mar 2023210,30217,12208,97216,98216,98438.500
15 mar 2023212,54213,40207,30211,21211,21610.200
14 mar 2023214,77216,18212,14215,00215,00930.900
13 mar 2023209,56214,78207,00211,00211,00714.100
10 mar 2023218,47218,47212,74213,00213,00598.400
09 mar 2023221,34222,00217,88217,89217,89746.200
08 mar 2023226,00226,00220,57221,80221,80820.700
07 mar 2023222,12224,49219,74222,24222,24720.300
06 mar 2023217,59223,81216,12221,38221,38804.200
03 mar 2023212,52224,00212,52220,95220,95922.500
02 mar 2023215,00219,69212,20218,31218,311.050.800
01 mar 2023208,74221,31202,85221,06221,062.166.900
28 feb 2023194,52201,67194,37200,31200,314.875.300
27 feb 2023194,44199,53194,13194,97194,97815.500
24 feb 2023192,26196,74191,51193,55193,55605.800
23 feb 2023195,53196,55192,52195,04195,04664.000
22 feb 2023191,14194,87190,41193,59193,59459.700
21 feb 2023188,87191,78187,64189,77189,77527.100
17 feb 2023192,86193,56186,51189,26189,26836.700
16 feb 2023197,35200,97195,91196,05196,05405.200
15 feb 2023194,79199,30192,91198,99198,99395.500
14 feb 2023189,60194,31188,43193,90193,90426.100
13 feb 2023186,88190,45183,66190,32190,32562.900
10 feb 2023181,03187,83180,97184,55184,55630.200
09 feb 2023187,00191,22183,45183,81183,81810.500
08 feb 2023186,79189,57184,74185,00185,001.162.000
07 feb 2023194,76194,76168,30188,58188,582.400.500
06 feb 2023197,36200,69194,58195,95195,95558.500
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 2023192,29193,69188,72191,61191,61880.900
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...