XNYS
Datos históricos de Axos Financial, Inc.
Axos Financial, Inc. · AX
$88.44
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:27:53 UTC
- Variación en el periodo
- +9.36%
- Máximo
- US$105.74
- 4 de agosto de 2026
- Mínimo
- US$74.89
- 17 de noviembre de 2025
- Volumen medio diario
- 0.37 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 88.34 | 88.67 | 87.27 | 88.44 | −0.02% | 212,194.641 |
| 8 oct 2026 | 87.05 | 88.93 | 87.05 | 88.46 | +0.89% | 333,216.859 |
| 7 oct 2026 | 88.03 | 88.40 | 87.13 | 87.68 | −1.52% | 370,292.261 |
| 6 oct 2026 | 88.97 | 89.73 | 88.80 | 89.03 | +0.59% | 299,169.188 |
| 5 oct 2026 | 89.34 | 89.68 | 87.90 | 88.51 | −0.47% | 400,712.191 |
| 2 oct 2026 | 89.21 | 89.53 | 87.69 | 88.93 | +1.51% | 401,747.238 |
| 1 oct 2026 | 86.02 | 88.23 | 84.03 | 87.61 | +1.20% | 675,530.579 |
| 30 sep 2026 | 87.25 | 87.28 | 85.43 | 86.57 | +0.32% | 334,773.066 |
| 29 sep 2026 | 88.02 | 89.00 | 86.24 | 86.29 | −1.63% | 311,589.753 |
| 28 sep 2026 | 87.46 | 89.00 | 87.08 | 87.72 | −0.90% | 356,343.014 |
| 25 sep 2026 | 89.58 | 90.50 | 88.48 | 88.52 | −0.07% | 256,388.457 |
| 24 sep 2026 | 87.57 | 88.81 | 87.02 | 88.58 | +1.11% | 269,798 |
| 23 sep 2026 | 89.04 | 89.61 | 87.57 | 87.61 | −1.71% | 273,799.699 |
| 22 sep 2026 | 91.74 | 92.03 | 89.11 | 89.13 | −1.66% | 322,984.929 |
| 21 sep 2026 | 91.23 | 92.11 | 90.60 | 90.63 | −0.18% | 267,807.844 |
| 18 sep 2026 | 90.56 | 91.26 | 90.23 | 90.79 | −0.69% | 1.93 M |
| 17 sep 2026 | 93.40 | 93.40 | 91.00 | 91.42 | −1.21% | 393,256.476 |
| 16 sep 2026 | 92.76 | 93.92 | 90.90 | 92.54 | −0.15% | 679,168.361 |
| 15 sep 2026 | 93.23 | 94.11 | 92.32 | 92.68 | −1.14% | 344,936.601 |
| 14 sep 2026 | 93.34 | 94.48 | 93.07 | 93.75 | +0.53% | 346,640.342 |
| 11 sep 2026 | 94.95 | 95.57 | 91.47 | 93.26 | −0.49% | 327,916.691 |
| 10 sep 2026 | 93.41 | 93.99 | 92.55 | 93.72 | +0.44% | 203,082.245 |
| 9 sep 2026 | 95.32 | 95.32 | 92.98 | 93.31 | −3.31% | 403,483.424 |
| 8 sep 2026 | 97.73 | 97.77 | 96.45 | 96.50 | −1.48% | 268,391.128 |
| 4 sep 2026 | 96.70 | 98.21 | 96.08 | 97.95 | +0.94% | 171,879.74 |
| 3 sep 2026 | 96.94 | 98.13 | 96.45 | 97.04 | +1.14% | 180,722.017 |
| 2 sep 2026 | 95.29 | 97.26 | 94.24 | 95.95 | +1.34% | 317,339.802 |
| 1 sep 2026 | 96.21 | 96.99 | 94.00 | 94.68 | −2.18% | 262,699.987 |
| 31 ago 2026 | 97.24 | 98.09 | 96.21 | 96.79 | −1.08% | 287,042.403 |
| 28 ago 2026 | 98.05 | 98.40 | 97.18 | 97.85 | +0.50% | 211,951.148 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.