Premium
Axis Capital Holdings Ltd (AXS-E)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 21.2 | 0.18 | 0.86 | 21.03 | 21.22 | 21.03 | 17106 |
| 1741905600 | 21.02 | 0.11 | 0.53 | 20.98 | 21.07 | 20.8301 | 29835 |
| 1741819200 | 20.91 | 0.02 | 0.10 | 20.92 | 20.9799 | 20.77 | 17936 |
| 1741732800 | 20.89 | -0.1 | -0.48 | 20.98 | 20.98 | 20.7713 | 31236 |
| 1741646400 | 20.99 | -0.16 | -0.76 | 21.15 | 21.2483 | 20.9633 | 13324 |
| 1741390800 | 21.15 | -0.13 | -0.61 | 21.33 | 21.34 | 21.15 | 19304 |
| 1741304400 | 21.28 | -0.07 | -0.33 | 21.34 | 21.4 | 21.2243 | 29185 |
| 1741218000 | 21.35 | 0.01 | 0.05 | 21.38 | 21.4 | 21.26 | 18526 |
| 1741131600 | 21.34 | -0.11 | -0.51 | 21.42 | 21.42 | 21.18 | 28890 |
| 1741045200 | 21.45 | 0.15 | 0.70 | 21.3 | 21.52 | 21.29 | 33245 |
| 1740786000 | 21.3 | -0.14 | -0.65 | 21.49 | 21.54 | 21.21 | 27339 |
| 1740699600 | 21.44 | 0.01 | 0.05 | 21.39 | 21.4697 | 21.31 | 15493 |
| 1740613200 | 21.43 | -0.01 | -0.05 | 21.49 | 21.49 | 21.2307 | 25617 |
| 1740526800 | 21.44 | 0.24 | 1.13 | 21.3 | 21.54 | 21.16 | 20276 |
| 1740440400 | 21.2 | 0.08 | 0.38 | 21.14 | 21.2565 | 21.0601 | 10760 |
| 1740181200 | 21.12 | 0.05 | 0.26 | 21.12 | 21.2 | 21.01 | 16397 |
| 1740094800 | 21.065 | -0.04 | -0.17 | 21.18 | 21.18 | 21.011 | 22527 |
| 1740008400 | 21.1 | -0.06 | -0.28 | 21.11 | 21.132 | 21.0097 | 22287 |
| 1739922000 | 21.16 | -0.01 | -0.05 | 21.17 | 21.2492 | 21.03 | 40380 |
| 1739576400 | 21.17 | 0.17 | 0.81 | 21.12 | 21.56 | 21.0312 | 11669 |
| 1739490000 | 21 | 0.18 | 0.86 | 20.9 | 21.02 | 20.86 | 28048 |
| 1739403600 | 20.82 | -0.14 | -0.67 | 20.7 | 20.8542 | 20.57 | 45379 |
| 1739317200 | 20.96 | -0.02 | -0.10 | 20.94 | 21 | 20.87 | 15400 |
| 1739230800 | 20.98 | 0.08 | 0.38 | 20.81 | 21.05 | 20.81 | 17460 |
| 1738971600 | 20.9 | -0.09 | -0.43 | 20.92 | 20.98 | 20.84 | 26278 |
| 1738885200 | 20.9899 | 0.02 | 0.09 | 21.02 | 21.06 | 20.8269 | 27082 |
| 1738798800 | 20.97 | 0.19 | 0.91 | 20.88 | 21.05 | 20.85 | 16415 |
| 1738712400 | 20.78 | 0.05 | 0.24 | 20.77 | 20.9734 | 20.732 | 24076 |
| 1738626000 | 20.73 | 0.01 | 0.05 | 20.67 | 21 | 20.67 | 53381 |
| 1738366800 | 20.72 | -0.25 | -1.19 | 20.9 | 21 | 20.72 | 68432 |
| 1738280400 | 20.97 | 0.02 | 0.10 | 21.05 | 21.11 | 20.96 | 31913 |
| 1738194000 | 20.95 | -0.14 | -0.66 | 21.1 | 21.2688 | 20.91 | 65667 |
| 1738107600 | 21.09 | -0.27 | -1.26 | 21.36 | 21.36 | 21.05 | 29026 |
| 1738021200 | 21.36 | 0.38 | 1.81 | 20.96 | 21.4 | 20.8723 | 83503 |
| 1737762000 | 20.98 | -0.06 | -0.29 | 20.9 | 21.07 | 20.9 | 34564 |
| 1737675600 | 21.04 | 0 | 0.00 | 21.04 | 21.04 | 21.04 | 0 |
| 1737589200 | 21.04 | -0.07 | -0.33 | 21.1 | 21.12 | 20.9251 | 23995 |
| 1737502800 | 21.11 | 0.43 | 2.08 | 20.99 | 21.15 | 20.7101 | 43841 |
| 1737157200 | 20.68 | -0.2 | -0.97 | 20.93 | 20.98 | 20.61 | 43327 |
| 1737070800 | 20.8826 | 0.25 | 1.22 | 20.62 | 21 | 20.58 | 46159 |
| 1736984400 | 20.63 | 0.66 | 3.30 | 20.28 | 20.63 | 20.27 | 80662 |
| 1736898000 | 19.97 | 0.16 | 0.81 | 19.84 | 20.16 | 19.8101 | 39041 |
| 1736811600 | 19.81 | 0.03 | 0.15 | 19.8 | 19.96 | 19.6501 | 57758 |
| 1736552400 | 19.78 | -0.91 | -4.40 | 20.46 | 20.5 | 19.78 | 126262 |
| 1736379600 | 20.69 | -0.13 | -0.62 | 20.81 | 20.86 | 20.44 | 81899 |
| 1736293200 | 20.82 | -0.37 | -1.75 | 21.61 | 21.61 | 20.72 | 53190 |
| 1736206800 | 21.19 | 0.03 | 0.14 | 21.13 | 21.41 | 20.94 | 71627 |
| 1735947600 | 21.16 | 0.17 | 0.81 | 21.13 | 21.23 | 21.11 | 28207 |
| 1735861200 | 20.99 | 0.49 | 2.39 | 20.66 | 20.99 | 20.6117 | 59882 |
| 1735688400 | 20.5 | -0.49 | -2.33 | 20.53 | 20.85 | 20.35 | 235915 |
| 1735602000 | 20.99 | 0.28 | 1.35 | 20.71 | 21.06 | 20.71 | 92817 |
| 1735342800 | 20.71 | -0.34 | -1.62 | 21 | 21.35 | 20.7 | 86326 |
| 1735256400 | 21.05 | -0.23 | -1.08 | 21.16 | 21.26 | 21.05 | 56711 |
| 1735077840 | 21.28 | -0.18 | -0.84 | 21.46 | 21.64 | 20.91 | 45009 |
| 1734997200 | 21.46 | -0.3 | -1.38 | 21.9 | 21.9 | 21.46 | 34731 |
| 1734738000 | 21.76 | 0.03 | 0.14 | 21.74 | 21.93 | 21.6001 | 19116 |
| 1734651600 | 21.73 | -0.05 | -0.23 | 23.2 | 23.2 | 21.5 | 33968 |
| 1734565200 | 21.78 | 0.03 | 0.14 | 21.74 | 21.9199 | 21.69 | 85870 |
| 1734478800 | 21.75 | 0.17 | 0.79 | 21.35 | 21.7952 | 21.35 | 47863 |
| 1734392400 | 21.58 | -0.25 | -1.15 | 21.86 | 22.0725 | 21.55 | 32274 |
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
