Axos Financial Inc (BOFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,62%	60,86	60,81	61,54	61,52
17/05/2024	99.101	0,62%	60,86	60,81	61,54	61,52
16/05/2024	109.671	-0,94%	61,50	60,851	61,64	61,14
15/05/2024	101.769	-0,16%	62,88	61,35	63,00	61,70
14/05/2024	145.863	1,23%	61,98	61,175	62,41	61,80
13/05/2024	165.722	1,41%	60,68	60,28	61,3387	61,05
10/05/2024	66.174	-0,68%	60,76	59,91	60,99	60,20
09/05/2024	126.397	1,14%	60,18	59,8258	61,07	60,61
08/05/2024	139.679	1,22%	59,96	58,725	60,085	59,93
07/05/2024	185.265	-0,79%	59,96	59,18	60,5425	59,21
06/05/2024	253.731	3,74%	58,33	57,86	60,23	59,68
03/05/2024	280.463	0,42%	56,56	57,16	58,795	57,53
02/05/2024	268.545	3,23%	56,56	55,445	57,416	57,29
01/05/2024	500.785	9,66%	52,88	54,06	57,8946	55,50
30/04/2024	173.547	-1,90%	51,07	50,58	52,00	50,61
29/04/2024	218.821	-2,75%	53,11	51,285	53,28	51,59
26/04/2024	165.699	0,21%	52,815	52,815	53,63	53,05
25/04/2024	230.849	0,23%	51,89	51,545	53,09	52,94
24/04/2024	154.318	2,09%	51,11	50,87	52,85	52,82
23/04/2024	148.337	0,45%	51,47	51,4525	52,2175	51,74
22/04/2024	128.190	2,41%	49,17	50,29	51,628	51,51
19/04/2024	248.219	2,22%	49,17	49,00	50,55	50,30
18/04/2024	131.317	0,72%	49,265	48,74	49,77	49,21
17/04/2024	233.655	-0,20%	48,83	48,72	49,79	48,86
16/04/2024	135.713	-1,11%	48,83	48,745	49,6061	48,96
15/04/2024	237.597	-0,24%	49,86	48,745	50,53	49,51
12/04/2024	121.996	-0,88%	49,45	48,9754	49,78	49,63
11/04/2024	115.047	1,05%	49,99	49,23	50,18	50,07
10/04/2024	255.475	-3,82%	49,83	49,228	50,25	49,55
09/04/2024	101.233	-0,02%	51,20	50,78	51,97	51,52
08/04/2024	204.805	1,56%	50,88	50,655	51,89	51,53
05/04/2024	304.112	-0,43%	52,13	49,63	51,165	50,74
04/04/2024	122.259	-0,41%	52,13	50,915	52,81	50,96
03/04/2024	131.995	-1,22%	51,87	51,135	52,2235	51,17
02/04/2024	148.976	-1,20%	51,51	51,05	51,87	51,80
01/04/2024	148.819	-2,98%	53,84	52,20	53,86	52,43
28/03/2024	158.880	1,26%	53,63	53,345	54,60	54,04
27/03/2024	129.492	2,64%	52,56	52,2235	53,53	53,37
26/03/2024	84.710	-0,63%	52,95	51,935	52,94	52,00
25/03/2024	99.448	0,15%	52,60	52,22	53,05	52,33
22/03/2024	177.814	-2,21%	53,87	51,99	53,55	52,25
21/03/2024	203.658	0,51%	51,27	52,75	54,50	53,43
20/03/2024	280.912	4,69%	51,27	50,76	53,81	53,16
19/03/2024	192.914	3,15%	49,18	49,26	51,04	50,78
18/03/2024	178.805	-0,41%	49,65	48,7301	49,89	49,23
15/03/2024	223.567	0,10%	49,65	49,35	49,90	49,43
14/03/2024	247.418	-2,41%	50,02	48,97	51,74	49,38
13/03/2024	184.698	-0,51%	51,10	50,27	51,74	50,60
12/03/2024	188.611	0,24%	51,45	50,05	51,46	50,86
11/03/2024	189.496	-1,36%	51,45	50,70	51,76	50,74
08/03/2024	378.083	1,10%	51,61	51,17	52,31	51,44
07/03/2024	188.186	0,16%	51,18	50,685	52,21	50,88
06/03/2024	233.093	-0,94%	51,18	49,665	51,88	50,80
05/03/2024	270.080	3,95%	49,15	48,96	51,45	51,28
04/03/2024	351.130	-2,76%	51,00	48,96	51,59	49,33
01/03/2024	247.552	-2,67%	51,59	49,71	51,69	50,73
29/02/2024	172.727	0,83%	52,765	51,39	53,45	52,12
28/02/2024	100.919	-2,47%	52,70	51,61	52,7799	51,69
27/02/2024	144.351	1,79%	52,70	52,47	53,66	53,00
26/02/2024	122.491	0,02%	51,60	51,54	52,56	52,07
23/02/2024	143.021	0,48%	51,77	51,08	52,3699	52,06
22/02/2024	190.594	-0,88%	52,07	51,05	52,77	51,81
21/02/2024	189.125	-1,62%	52,61	51,70	52,79	52,27
20/02/2024	178.854	-1,67%	53,00	52,76	53,47	53,13
19/02/2024	119.341	-1,98%	54,05	53,925	54,83	54,03
16/02/2024	119.341	-1,98%	54,05	53,925	54,83	54,03
15/02/2024	219.196	3,09%	54,05	53,875	55,635	55,12
14/02/2024	151.058	3,20%	53,08	52,095	53,65	53,47
13/02/2024	267.419	-2,54%	51,86	50,71	52,60	51,81
12/02/2024	211.412	3,65%	51,86	51,64	53,91	53,16
09/02/2024	232.540	1,93%	50,04	49,30	51,69	51,29
08/02/2024	181.267	-0,34%	51,01	49,5101	50,95	50,32
07/02/2024	356.474	-1,43%	52,09	49,241	51,12	50,49
06/02/2024	498.548	-1,25%	52,45	50,6835	52,94	51,22
05/02/2024	289.453	-2,68%	52,45	51,32	52,68	51,87
02/02/2024	359.582	-1,82%	52,79	52,22	54,5238	53,30
01/02/2024	707.506	-2,06%	60,00	51,015	56,215	54,29
31/01/2024	546.813	-2,38%	60,00	55,21	60,00	55,43
30/01/2024	277.009	-0,18%	56,77	56,405	57,45	56,78
29/01/2024	277.350	2,10%	55,40	55,5659	56,91	56,88
26/01/2024	173.147	1,53%	55,40	55,05	56,23	55,71
25/01/2024	252.540	-0,63%	54,85	54,305	56,025	54,87
24/01/2024	332.420	1,15%	54,85	55,04	56,135	55,22
23/01/2024	262.776	-1,62%	55,68	54,316	56,085	54,59
22/01/2024	205.420	4,23%	54,24	53,79	55,51	55,49
19/01/2024	144.776	1,88%	51,97	51,82	53,58	53,24
18/01/2024	175.566	1,75%	50,94	51,18	52,49	52,26
17/01/2024	273.178	-0,96%	51,87	50,50	51,48	51,36
16/01/2024	205.304	-2,10%	51,87	51,58	52,62	51,86
15/01/2024	414.103	0,00%	54,05	52,16	54,155	52,97
12/01/2024	414.103	0,00%	54,05	52,16	54,155	52,97
11/01/2024	413.236	-2,14%	53,61	51,89	53,89	52,97
10/01/2024	212.672	0,11%	54,15	53,50	54,43	54,13
09/01/2024	200.482	0,50%	52,64	52,265	54,17	54,07
08/01/2024	126.241	2,52%	52,44	52,14	53,95	53,80
05/01/2024	256.320	-0,42%	53,07	52,10	53,59	52,48
04/01/2024	180.505	-0,64%	53,07	52,49	53,42	52,70
03/01/2024	348.795	-3,60%	53,82	52,72	54,62	53,04
02/01/2024	336.780	0,77%	53,93	53,93	55,415	55,02
29/12/2023	253.707	-3,35%	56,055	54,57	56,32	54,60