XNYS
Datos históricos de AXIS Capital Holdings Limited
AXIS Capital Holdings Limited · AXS
$96.73
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:25:40 UTC
- Variación en el periodo
- −0.63%
- Máximo
- US$119.99
- 28 de julio de 2026
- Mínimo
- US$88.07
- 29 de octubre de 2025
- Volumen medio diario
- 0.66 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 | 97.22 | 97.86 | 96.33 | 96.73 | −0.79% | 499,805.766 |
| 8 oct 2026 | 95.28 | 97.84 | 94.85 | 97.50 | +2.25% | 602,626.519 |
| 7 oct 2026 | 95.63 | 96.13 | 95.18 | 95.35 | −0.84% | 764,631.041 |
| 6 oct 2026 | 96.02 | 96.72 | 95.50 | 96.16 | +0.56% | 775,616.492 |
| 5 oct 2026 | 94.93 | 96.55 | 94.26 | 95.62 | +0.78% | 599,960.665 |
| 2 oct 2026 | 96.01 | 96.05 | 93.02 | 94.88 | −0.66% | 902,373.816 |
| 1 oct 2026 | 93.66 | 95.56 | 93.05 | 95.51 | +1.39% | 700,043.062 |
| 30 sep 2026 | 94.67 | 95.22 | 93.89 | 94.20 | −1.09% | 1.06 M |
| 29 sep 2026 | 94.06 | 95.35 | 94.06 | 95.24 | +0.84% | 825,142.799 |
| 28 sep 2026 | 94.55 | 94.96 | 93.75 | 94.45 | 0.00% | 700,568.223 |
| 25 sep 2026 | 95.18 | 95.24 | 94.33 | 94.45 | −0.29% | 441,737.463 |
| 24 sep 2026 | 95.49 | 96.31 | 94.53 | 94.72 | −0.62% | 504,412.829 |
| 23 sep 2026 | 96.00 | 96.99 | 95.26 | 95.31 | −1.01% | 711,756.624 |
| 22 sep 2026 | 98.11 | 98.11 | 96.14 | 96.28 | −1.73% | 590,638.002 |
| 21 sep 2026 | 99.21 | 99.99 | 97.63 | 97.97 | −1.24% | 566,469.333 |
| 18 sep 2026 | 99.51 | 100.31 | 98.68 | 99.20 | −0.78% | 1 M |
| 17 sep 2026 | 99.96 | 100.65 | 99.02 | 99.98 | +0.39% | 826,111.116 |
| 16 sep 2026 | 99.71 | 100.13 | 98.53 | 99.59 | −0.94% | 802,008.58 |
| 15 sep 2026 | 99.30 | 100.69 | 98.93 | 100.54 | +0.54% | 827,971.413 |
| 14 sep 2026 | 98.90 | 100.83 | 98.89 | 100.00 | +1.79% | 724,800.538 |
| 11 sep 2026 | 99.29 | 99.80 | 96.86 | 98.24 | −0.66% | 881,995.54 |
| 10 sep 2026 | 99.91 | 99.91 | 98.04 | 98.89 | +0.52% | 623,465.287 |
| 9 sep 2026 | 98.40 | 98.82 | 97.31 | 98.38 | −0.23% | 448,598.41 |
| 8 sep 2026 | 99.89 | 100.31 | 98.46 | 98.61 | −2.50% | 543,751.601 |
| 4 sep 2026 | 100.35 | 101.64 | 100.35 | 101.14 | −0.26% | 612,456.368 |
| 3 sep 2026 | 100.36 | 102.67 | 100.34 | 101.40 | +1.74% | 643,198.277 |
| 2 sep 2026 | 100.66 | 101.01 | 99.38 | 99.67 | −0.13% | 415,881.425 |
| 1 sep 2026 | 99.01 | 100.15 | 99.01 | 99.80 | +1.03% | 479,291.727 |
| 31 ago 2026 | 99.52 | 99.68 | 98.53 | 98.78 | −0.74% | 528,963.071 |
| 28 ago 2026 | 99.29 | 99.85 | 98.94 | 99.52 | +0.49% | 371,754.271 |
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.