XNAS
Datos históricos de Axon Enterprise, Inc.
Axon Enterprise, Inc. · AXON
$422.50
▼ -0.10 (-0.02%)
Última operación · 10/10/2026, 18:50:49 UTC
- Variación en el periodo
- −39.85%
- Máximo
- US$764.02
- 28 de octubre de 2025
- Mínimo
- US$339.01
- 10 de abril de 2026
- Volumen medio diario
- 1.01 M
Del 10 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 | 419.63 | 424.00 | 414.43 | 422.89 | +1.34% | 745,061.437 |
| 8 oct 2026 | 404.58 | 420.97 | 399.33 | 417.31 | +2.79% | 1.57 M |
| 7 oct 2026 | 413.37 | 415.39 | 405.30 | 406.00 | −3.01% | 924,947.958 |
| 6 oct 2026 | 416.92 | 424.24 | 412.96 | 418.62 | +1.65% | 1.48 M |
| 5 oct 2026 | 412.74 | 418.00 | 408.00 | 411.81 | −0.37% | 1.06 M |
| 2 oct 2026 | 429.76 | 429.76 | 408.24 | 413.35 | −2.10% | 825,162.099 |
| 1 oct 2026 | 426.66 | 429.17 | 411.80 | 422.21 | −0.07% | 829,478.542 |
| 30 sep 2026 | 422.08 | 432.64 | 417.36 | 422.52 | +0.70% | 1.11 M |
| 29 sep 2026 | 424.76 | 427.76 | 415.37 | 419.58 | −1.22% | 965,846.046 |
| 28 sep 2026 | 423.85 | 432.71 | 414.60 | 424.75 | −1.25% | 939,766.673 |
| 25 sep 2026 | 444.14 | 449.68 | 429.56 | 430.11 | −3.35% | 878,702.602 |
| 24 sep 2026 | 445.92 | 449.54 | 431.01 | 445.00 | −1.24% | 1.43 M |
| 23 sep 2026 | 459.56 | 460.98 | 448.17 | 450.61 | −1.90% | 770,928.008 |
| 22 sep 2026 | 460.83 | 462.00 | 444.71 | 459.32 | +1.61% | 681,238.834 |
| 21 sep 2026 | 446.42 | 456.00 | 443.72 | 452.06 | +0.96% | 991,049.522 |
| 18 sep 2026 | 455.62 | 458.00 | 446.37 | 447.76 | −1.27% | 1.21 M |
| 17 sep 2026 | 468.73 | 473.27 | 450.12 | 453.50 | −3.19% | 949,792.26 |
| 16 sep 2026 | 441.33 | 475.99 | 439.51 | 468.42 | +5.96% | 2.63 M |
| 15 sep 2026 | 467.68 | 471.41 | 434.46 | 442.08 | −9.81% | 2.78 M |
| 14 sep 2026 | 477.52 | 499.89 | 473.50 | 490.18 | +2.26% | 582,798.801 |
| 11 sep 2026 | 480.45 | 488.46 | 473.25 | 479.34 | +0.10% | 613,954.294 |
| 10 sep 2026 | 486.00 | 492.19 | 476.05 | 478.85 | −2.28% | 939,054.358 |
| 9 sep 2026 | 500.00 | 503.28 | 485.23 | 490.00 | −3.05% | 739,903.956 |
| 8 sep 2026 | 506.03 | 514.62 | 501.37 | 505.43 | −1.99% | 735,580.672 |
| 4 sep 2026 | 531.21 | 532.40 | 514.27 | 515.67 | −4.18% | 649,667.842 |
| 3 sep 2026 | 516.12 | 539.41 | 516.12 | 538.15 | +6.15% | 869,710.321 |
| 2 sep 2026 | 516.65 | 517.98 | 499.00 | 506.98 | −2.18% | 1.06 M |
| 1 sep 2026 | 557.49 | 559.30 | 511.18 | 518.30 | −8.52% | 1.43 M |
| 31 ago 2026 | 590.87 | 597.49 | 560.11 | 566.56 | −5.69% | 1.1 M |
| 28 ago 2026 | 610.77 | 616.00 | 596.02 | 600.73 | −1.71% | 527,081.865 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.