Premium
Axos Financial Inc (AX)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.489795918367 | 98 | 100.85 | 97.265 | 444650 | 99.05799699 | CS |
| 4 | 9.7 | 10.9258842082 | 88.78 | 100.85 | 86.86 | 484219 | 93.41216263 | CS |
| 12 | 4.38 | 4.65462274176 | 94.1 | 100.85 | 82.14 | 419511 | 90.6543996 | CS |
| 26 | 7.69 | 8.47009582553 | 90.79 | 101.9199 | 81.025 | 404971 | 90.9441443 | CS |
| 52 | 14.86 | 17.7708682133 | 83.62 | 101.9199 | 74.89 | 371081 | 88.23811812 | CS |
| 156 | 59.34 | 151.609606541 | 39.14 | 101.9199 | 32.05 | 493206 | 64.36363355 | CS |
| 260 | 54.02 | 121.502474134 | 44.46 | 101.9199 | 32.05 | 433542 | 57.44614918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 98.48 | -2.25 | -2.23 | 99 | 100.85 | 98.45 | 373706 |
| 1783377600 | 100.73 | 2.83 | 2.89 | 99 | 100.83 | 97.73 | 457788 |
| 1783032000 | 97.9 | -1.04 | -1.05 | 99.73 | 100.12 | 97.265 | 420833 |
| 1782945600 | 98.94 | 1.55 | 1.59 | 98 | 99.5799 | 97.39 | 526273 |
| 1782859200 | 97.39 | 1.04 | 1.08 | 96.19 | 97.9 | 95.315 | 529549 |
| 1782772800 | 96.35 | 0.12 | 0.12 | 95.4 | 96.835 | 94.8 | 463477 |
| 1782513600 | 96.23 | 0.89 | 0.93 | 95.81 | 96.96 | 95.09 | 999867 |
| 1782427200 | 95.34 | 0.99 | 1.05 | 94.13 | 95.76 | 93.39 | 362566 |
| 1782340800 | 94.35 | 2.95 | 3.23 | 91.14 | 94.38 | 90.8 | 553775 |
| 1782254400 | 91.4 | 2.88 | 3.25 | 88.51 | 91.63 | 88.51 | 480937 |
| 1782168000 | 88.52 | 0.45 | 0.51 | 88.32 | 89.64 | 88.3 | 375027 |
| 1781822400 | 88.07 | 0.09 | 0.10 | 87.8 | 89.345 | 87.465 | 945118 |
| 1781736000 | 87.98 | -1.44 | -1.61 | 88.71 | 90.235 | 86.86 | 467658 |
| 1781649600 | 89.42 | -0.16 | -0.18 | 90.58 | 90.79 | 89.22 | 392023 |
| 1781563200 | 89.58 | -0.7 | -0.78 | 91.35 | 92.045 | 89.37 | 428984 |
| 1781304000 | 90.28 | 1 | 1.12 | 90.08 | 91.08 | 89.725 | 306716 |
| 1781217600 | 89.28 | 1.13 | 1.28 | 89.08 | 89.545 | 87.34 | 300644 |
| 1781131200 | 88.15 | -0.21 | -0.24 | 88.78 | 89.695 | 87.892 | 331006 |
| 1781044800 | 88.36 | 0.51 | 0.58 | 88.74 | 91.5199 | 88.31 | 323487 |
| 1780958400 | 87.85 | 0.04 | 0.05 | 88.16 | 89.67 | 87.75 | 193395 |
| 1780699200 | 87.81 | 0.15 | 0.17 | 87.88 | 88.67 | 87.415 | 232763 |
| 1780612800 | 87.66 | 3.04 | 3.59 | 85.99 | 88.42 | 85.5625 | 427164 |
| 1780526400 | 84.62 | -3.13 | -3.57 | 86.69 | 86.69 | 84.58 | 480544 |
| 1780440000 | 87.75 | 1.4 | 1.62 | 85.98 | 88.24 | 85.82 | 270771 |
| 1780353600 | 86.35 | -0.56 | -0.64 | 86.39 | 86.76 | 85.02 | 376821 |
| 1780094400 | 86.91 | -0.36 | -0.41 | 87.08 | 87.67 | 86.47 | 457476 |
| 1780008000 | 87.27 | 0.17 | 0.20 | 86.33 | 87.58 | 85.95 | 220144 |
| 1779921600 | 87.1 | -0.72 | -0.82 | 88.02 | 88.61 | 86.84 | 311478 |
| 1779835200 | 87.82 | 1.75 | 2.03 | 86.56 | 88.34 | 86.53 | 338310 |
| 1779489600 | 86.07 | 0.14 | 0.16 | 85.56 | 86.6 | 85.29 | 273905 |
| 1779403200 | 85.93 | -0.04 | -0.05 | 85.13 | 86.23 | 84.225 | 309627 |
| 1779316800 | 85.97 | 2.33 | 2.79 | 83.95 | 86.255 | 83.03 | 323012 |
| 1779230400 | 83.64 | -0.83 | -0.98 | 84.45 | 84.5 | 83.1 | 238361 |
| 1779144000 | 84.47 | 1.29 | 1.55 | 84.91 | 84.91 | 83.26 | 278690 |
| 1778884800 | 83.18 | -0.26 | -0.31 | 83.55 | 83.815 | 82.14 | 446866 |
| 1778798400 | 83.44 | 0.62 | 0.75 | 83.5 | 84.86 | 83.12 | 375816 |
| 1778712000 | 82.82 | -1.55 | -1.84 | 83.74 | 84.035 | 82.56 | 428338 |
| 1778625600 | 84.37 | -1.12 | -1.31 | 85.78 | 86.46 | 82.86 | 335234 |
| 1778539200 | 85.49 | -1.49 | -1.71 | 87.12 | 87.225 | 84.97 | 507857 |
| 1778280000 | 86.98 | -0.69 | -0.79 | 87.71 | 88.48 | 86.87 | 284454 |
| 1778193600 | 87.67 | -0.36 | -0.41 | 88.52 | 89.28 | 87.37 | 336432 |
| 1778107200 | 88.03 | 0.89 | 1.02 | 88.38 | 90.11 | 87.56 | 451052 |
| 1778020800 | 87.14 | -0.14 | -0.16 | 87.35 | 88.39 | 86.86 | 486871 |
| 1777934400 | 87.28 | -0.13 | -0.15 | 85.8 | 90.05 | 85.78 | 842610 |
| 1777675200 | 87.41 | -9.03 | -9.36 | 93.66 | 94.92 | 85.48 | 1647487 |
| 1777588800 | 96.44 | 1.54 | 1.62 | 94.1 | 97.33 | 93.89 | 369190 |
| 1777502400 | 94.9 | -3.99 | -4.03 | 98.43 | 98.78 | 93.98 | 341389 |
| 1777416000 | 98.89 | 0.38 | 0.39 | 99.51 | 99.93 | 98.42 | 389305 |
| 1777329600 | 98.51 | 3.01 | 3.15 | 95.72 | 98.83 | 95.255 | 302728 |
| 1777070400 | 95.5 | -2.17 | -2.22 | 97.72 | 98.015 | 95.055 | 348317 |
| 1776984000 | 97.67 | 1.05 | 1.09 | 96.95 | 98.135 | 95.98 | 263445 |
| 1776897600 | 96.62 | 0.29 | 0.30 | 96.92 | 97.66 | 95.9 | 293863 |
| 1776811200 | 96.33 | -2.64 | -2.67 | 98.81 | 99.125 | 96.135 | 317591 |
| 1776724800 | 98.97 | 1.01 | 1.03 | 96.35 | 99.145 | 94.71 | 252740 |
| 1776465600 | 97.96 | 3.22 | 3.40 | 96.02 | 99.59 | 95.365 | 300799 |
| 1776379200 | 94.74 | -0.03 | -0.03 | 94.47 | 95.335 | 93.6 | 290050 |
| 1776292800 | 94.77 | 0.81 | 0.86 | 94.1 | 95.78 | 93.38 | 527787 |
| 1776206400 | 93.96 | 0.31 | 0.33 | 93.37 | 94.5125 | 92.47 | 204683 |
| 1776120000 | 93.65 | 1.15 | 1.24 | 91.9 | 93.71 | 91.145 | 268000 |
| 1775860800 | 92.5 | -1.11 | -1.19 | 93.14 | 93.295 | 92 | 283857 |
| 1775774400 | 93.61 | 0.46 | 0.49 | 92.52 | 94.595 | 91.87 | 404550 |
| 1775688000 | 93.15 | 3.94 | 4.42 | 93.35 | 95.4 | 92.525 | 1026097 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
