Premium
Axos Financial Inc (AX)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.64 | -4.06153846154 | 65 | 65.49 | 62.27 | 631510 | 63.89076989 | CS |
| 4 | -8.86 | -12.4403257512 | 71.22 | 72.22 | 62.27 | 433755 | 66.49495218 | CS |
| 12 | -15.91 | -20.3270729526 | 78.27 | 78.86 | 62.27 | 447579 | 69.38293479 | CS |
| 26 | 0.86 | 1.39837398374 | 61.5 | 88.46 | 59.15 | 464983 | 70.69587128 | CS |
| 52 | 11.04 | 21.51208106 | 51.32 | 88.46 | 43.98 | 530393 | 64.10667882 | CS |
| 156 | 12.74 | 25.6751309956 | 49.62 | 88.46 | 32.05 | 504169 | 49.61030438 | CS |
| 260 | 42.33 | 211.333000499 | 20.03 | 88.46 | 13.685 | 426008 | 45.72672627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 62.36 | -0.36 | -0.57 | 63.11 | 63.885 | 62.09 | 398059 |
| 1741646400 | 62.72 | -1.93 | -2.99 | 63.12 | 64.55 | 62.27 | 717187 |
| 1741390800 | 64.65 | 1.02 | 1.60 | 63.64 | 65.129999 | 62.51 | 604560 |
| 1741304400 | 63.63 | -0.8 | -1.24 | 64.14 | 64.519999 | 63.26 | 647636 |
| 1741218000 | 64.43 | 0.13 | 0.20 | 64.53 | 65.2 | 63.195 | 487005 |
| 1741131600 | 64.3 | -1.83 | -2.77 | 65 | 65.489999 | 62.93 | 701163 |
| 1741045200 | 66.129999 | -0.67 | -1.00 | 66.73 | 68.17 | 65.56 | 630715 |
| 1740786000 | 66.8 | 0.47 | 0.71 | 66.73 | 67.55 | 66.12 | 451795 |
| 1740699600 | 66.33 | 0.03 | 0.05 | 66.349999 | 67.069999 | 65.879999 | 253325 |
| 1740613200 | 66.3 | 0.47 | 0.71 | 66.18 | 67.275 | 65.55 | 301050 |
| 1740526800 | 65.83 | 0.08 | 0.12 | 66.18 | 66.819999 | 65.239999 | 386413 |
| 1740440400 | 65.75 | -0.46 | -0.69 | 66.819999 | 66.969899 | 65.65 | 345442 |
| 1740181200 | 66.209999 | -1.99 | -2.92 | 69.14 | 69.54 | 65.64 | 399814 |
| 1740094800 | 68.2 | -1.82 | -2.60 | 69.72 | 69.965 | 67.56 | 260591 |
| 1740008400 | 70.02 | -0.28 | -0.40 | 69.31 | 70.676 | 69.31 | 300777 |
| 1739922000 | 70.3 | 0.31 | 0.44 | 69.9 | 71.515 | 69.45 | 277220 |
| 1739576400 | 69.99 | -0.38 | -0.54 | 70.81 | 71.44 | 69.62 | 172497 |
| 1739490000 | 70.37 | 0.11 | 0.16 | 70.97 | 70.98 | 69.44 | 281633 |
| 1739403600 | 70.26 | -1.82 | -2.52 | 70.65 | 71.915 | 70.173 | 505829 |
| 1739317200 | 72.08 | 0.3 | 0.42 | 71.22 | 72.22 | 71.06 | 516698 |
| 1739230800 | 71.78 | -0.17 | -0.24 | 71.93 | 72.32 | 70.975 | 324689 |
| 1738971600 | 71.95 | -1.15 | -1.57 | 72.68 | 72.68 | 71.08 | 329341 |
| 1738885200 | 73.1 | 0.82 | 1.13 | 72.58 | 73.14 | 71.72 | 313244 |
| 1738798800 | 72.28 | 1.18 | 1.66 | 71.61 | 72.28 | 71.12 | 406674 |
| 1738712400 | 71.1 | 2.17 | 3.15 | 68.95 | 71.22 | 68.825 | 325237 |
| 1738626000 | 68.93 | -1 | -1.43 | 67.83 | 69.76 | 67.17 | 392715 |
| 1738366800 | 69.93 | 0.3 | 0.43 | 69.78 | 70.58 | 69.21 | 436062 |
| 1738280400 | 69.63 | 0.3 | 0.43 | 70.37 | 70.7 | 68.81 | 541384 |
| 1738194000 | 69.33 | -3.07 | -4.24 | 70.51 | 71.83 | 68.31 | 1313791 |
| 1738107600 | 72.4 | -0.1 | -0.14 | 72.57 | 73.08 | 71.27 | 454771 |
| 1738021200 | 72.5 | 0.66 | 0.92 | 72.29 | 73.36 | 72.02 | 367045 |
| 1737762000 | 71.84 | 0.52 | 0.73 | 70.74 | 72.25 | 70.39 | 257334 |
| 1737675600 | 71.32 | 0 | 0.00 | 71.32 | 71.32 | 71.32 | 0 |
| 1737589200 | 71.32 | -1.07 | -1.48 | 72.03 | 72.1 | 71.12 | 339606 |
| 1737502800 | 72.39 | 0.33 | 0.46 | 72.84 | 73.715 | 72.3 | 305777 |
| 1737157200 | 72.06 | 1.1 | 1.55 | 72.38 | 72.38 | 70.895 | 337911 |
| 1737070800 | 70.96 | -0.37 | -0.52 | 71.33 | 71.33 | 70.25 | 459788 |
| 1736984400 | 71.33 | 2.4 | 3.48 | 72.25 | 72.59 | 69.675 | 499072 |
| 1736898000 | 68.93 | 2.23 | 3.34 | 67.73 | 69.335 | 67.09 | 453396 |
| 1736811600 | 66.7 | 0 | 0.00 | 65.95 | 67.19 | 65.78 | 408181 |
| 1736552400 | 66.7 | -2.2 | -3.19 | 66.65 | 67.33 | 65.655 | 498098 |
| 1736379600 | 68.9 | -0.61 | -0.88 | 68.64 | 69.52 | 67.99 | 446065 |
| 1736293200 | 69.51 | -1.28 | -1.81 | 71.1 | 71.485 | 68.25 | 399773 |
| 1736206800 | 70.79 | 0.21 | 0.30 | 71.06 | 72.335 | 70.07 | 408195 |
| 1735947600 | 70.58 | 1.76 | 2.56 | 68.98 | 70.66 | 67.63 | 288331 |
| 1735861200 | 68.82 | -1.03 | -1.47 | 70.66 | 71 | 68.605 | 299096 |
| 1735688400 | 69.85 | -1.05 | -1.48 | 71.08 | 71.67 | 69.79 | 509950 |
| 1735602000 | 70.9 | -0.39 | -0.55 | 70.66 | 71.48 | 70.17 | 299001 |
| 1735342800 | 71.29 | -1.32 | -1.82 | 71.71 | 72.27 | 69.94 | 363975 |
| 1735256400 | 72.61 | 0.14 | 0.19 | 71.9 | 72.77 | 71.485 | 230597 |
| 1735077840 | 72.47 | 0.98 | 1.37 | 71.63 | 72.56 | 71.2 | 145498 |
| 1734997200 | 71.49 | -0.24 | -0.33 | 71.15 | 71.84 | 70.54 | 543572 |
| 1734738000 | 71.73 | 0.61 | 0.86 | 70.39 | 73.27 | 70.39 | 1642380 |
| 1734651600 | 71.12 | -0.86 | -1.19 | 73.2 | 73.92 | 70.75 | 472465 |
| 1734565200 | 71.98 | -5.13 | -6.65 | 77.68 | 77.85 | 71.275 | 612228 |
| 1734478800 | 77.11 | -2.09 | -2.64 | 78.27 | 78.86 | 76.5301 | 502692 |
| 1734392400 | 79.2 | -0.42 | -0.53 | 79.62 | 79.88 | 77.74 | 485361 |
| 1734133200 | 79.62 | 0.2 | 0.25 | 79.44 | 79.83 | 78.4925 | 264882 |
| 1734046800 | 79.42 | -0.59 | -0.74 | 79.93 | 80.245 | 78.89 | 313578 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
