Axon Enterprise Inc (AXON)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
296.868 |
-0,73%
|
311,02
|
315,35
|
326,32
|
317,085
|
16/07/2024 |
261.186 |
3,50%
|
311,02
|
311,02
|
319,80
|
319,43
|
15/07/2024 |
205.745 |
5,46%
|
294,77
|
293,73
|
308,87
|
308,64
|
12/07/2024 |
132.172 |
0,52%
|
292,24
|
291,31
|
296,565
|
292,66
|
11/07/2024 |
166.504 |
-0,73%
|
293,55
|
290,14
|
294,22
|
291,16
|
10/07/2024 |
157.599 |
-1,75%
|
299,00
|
292,99
|
299,00
|
293,29
|
09/07/2024 |
153.639 |
-1,31%
|
304,37
|
298,36
|
306,15
|
298,51
|
08/07/2024 |
159.145 |
1,37%
|
299,77
|
299,77
|
303,44
|
302,48
|
05/07/2024 |
78.714 |
0,61%
|
296,91
|
294,20
|
298,67
|
298,38
|
04/07/2024 |
87.748 |
0,00%
|
294,05
|
293,00
|
297,15
|
296,56
|
03/07/2024 |
87.748 |
1,15%
|
294,05
|
293,00
|
297,15
|
296,56
|
02/07/2024 |
130.181 |
1,37%
|
288,25
|
287,17
|
293,36
|
293,18
|
01/07/2024 |
134.959 |
-1,71%
|
296,23
|
287,26
|
296,23
|
289,21
|
28/06/2024 |
559.533 |
-1,38%
|
300,00
|
293,69
|
303,94
|
294,24
|
27/06/2024 |
169.881 |
1,87%
|
292,67
|
291,15
|
298,40
|
298,35
|
26/06/2024 |
108.735 |
0,09%
|
292,04
|
289,60
|
293,28
|
292,88
|
25/06/2024 |
142.217 |
-0,02%
|
293,19
|
290,84
|
294,49
|
292,63
|
24/06/2024 |
227.309 |
0,53%
|
291,93
|
291,015
|
296,40
|
292,70
|
21/06/2024 |
486.996 |
-0,68%
|
293,22
|
282,89
|
293,22
|
291,15
|
20/06/2024 |
148.966 |
-0,13%
|
294,61
|
290,82
|
296,20
|
293,14
|
19/06/2024 |
145.179 |
0,00%
|
297,48
|
292,04
|
300,85
|
293,52
|
18/06/2024 |
145.179 |
0,41%
|
297,48
|
292,04
|
300,85
|
293,52
|
17/06/2024 |
276.315 |
1,66%
|
292,51
|
290,1901
|
297,38
|
297,17
|
14/06/2024 |
314.569 |
-0,39%
|
280,08
|
287,23
|
294,3616
|
292,33
|
13/06/2024 |
258.456 |
-0,80%
|
280,08
|
292,29
|
297,78
|
293,48
|
12/06/2024 |
294.639 |
3,08%
|
280,08
|
288,90
|
297,24
|
295,84
|
11/06/2024 |
304.963 |
0,56%
|
280,08
|
283,33
|
287,03
|
287,01
|
10/06/2024 |
295.157 |
1,75%
|
280,08
|
280,08
|
286,81
|
285,40
|
07/06/2024 |
234.493 |
0,48%
|
279,57
|
278,2435
|
282,51
|
280,50
|
06/06/2024 |
287.237 |
-1,06%
|
278,56
|
276,92
|
283,4799
|
279,15
|
05/06/2024 |
347.665 |
2,14%
|
278,56
|
276,2301
|
282,28
|
282,13
|
04/06/2024 |
298.128 |
-0,83%
|
277,73
|
273,52
|
277,93
|
276,22
|
03/06/2024 |
261.790 |
-1,12%
|
281,35
|
275,79
|
283,00
|
278,53
|
31/05/2024 |
488.257 |
-0,02%
|
281,72
|
275,1923
|
282,84
|
281,67
|
30/05/2024 |
254.914 |
-0,87%
|
284,46
|
280,32
|
286,16
|
281,73
|
29/05/2024 |
355.858 |
-1,39%
|
285,20
|
283,50
|
288,40
|
284,19
|
28/05/2024 |
289.795 |
0,90%
|
280,48
|
284,2301
|
288,20
|
288,20
|
27/05/2024 |
140.572 |
0,00%
|
280,48
|
279,00
|
285,78
|
285,63
|
24/05/2024 |
140.572 |
0,27%
|
280,48
|
279,00
|
285,78
|
285,63
|
23/05/2024 |
440.935 |
-1,71%
|
285,00
|
279,1872
|
286,27
|
279,99
|
22/05/2024 |
659.921 |
-1,07%
|
288,48
|
282,1001
|
288,48
|
284,87
|
21/05/2024 |
496.048 |
-1,40%
|
291,87
|
285,06
|
291,87
|
287,95
|
20/05/2024 |
406.024 |
1,12%
|
289,92
|
288,19
|
292,8854
|
292,03
|
17/05/2024 |
397.716 |
-0,15%
|
292,45
|
286,68
|
292,60
|
290,00
|
16/05/2024 |
420.279 |
-1,19%
|
293,60
|
288,38
|
294,16
|
290,44
|
15/05/2024 |
430.435 |
-0,85%
|
300,00
|
292,785
|
299,9899
|
293,95
|
14/05/2024 |
717.636 |
-1,26%
|
299,01
|
290,70
|
299,01
|
296,46
|
13/05/2024 |
363.040 |
-1,06%
|
303,88
|
300,048
|
305,105
|
300,23
|
10/05/2024 |
356.111 |
-1,83%
|
309,38
|
303,32
|
309,7046
|
303,43
|
09/05/2024 |
460.447 |
-0,89%
|
312,55
|
307,80
|
313,6299
|
309,09
|
08/05/2024 |
341.195 |
-0,28%
|
312,55
|
310,04
|
316,32
|
311,86
|
07/05/2024 |
738.114 |
-4,55%
|
312,82
|
307,77
|
317,4644
|
312,73
|
06/05/2024 |
552.707 |
2,85%
|
313,22
|
321,4632
|
329,175
|
327,64
|
03/05/2024 |
210.323 |
0,57%
|
313,22
|
316,82
|
321,00
|
318,55
|
02/05/2024 |
328.653 |
1,66%
|
313,22
|
311,58
|
318,19
|
316,75
|
01/05/2024 |
488.333 |
-0,67%
|
306,57
|
309,11
|
315,735
|
311,57
|
30/04/2024 |
297.566 |
0,12%
|
306,57
|
309,2037
|
314,78
|
313,66
|
29/04/2024 |
274.820 |
1,65%
|
306,57
|
307,27
|
313,59
|
313,30
|
26/04/2024 |
209.405 |
0,65%
|
306,57
|
307,00
|
311,865
|
308,23
|
25/04/2024 |
191.736 |
1,27%
|
314,49
|
297,93
|
308,83
|
306,24
|
24/04/2024 |
285.271 |
0,28%
|
314,49
|
302,29
|
308,115
|
302,41
|
23/04/2024 |
305.064 |
2,64%
|
314,49
|
295,35
|
302,535
|
301,56
|
22/04/2024 |
191.153 |
0,07%
|
314,49
|
291,395
|
296,88
|
293,80
|
19/04/2024 |
362.978 |
-1,34%
|
314,49
|
291,35
|
299,53
|
293,605
|
18/04/2024 |
358.165 |
-0,74%
|
314,49
|
297,31
|
303,5126
|
297,59
|
17/04/2024 |
416.088 |
-0,16%
|
314,49
|
296,725
|
302,52
|
299,82
|
16/04/2024 |
372.418 |
-0,99%
|
314,49
|
295,095
|
303,435
|
300,31
|
15/04/2024 |
252.323 |
-2,41%
|
314,49
|
301,55
|
316,96
|
303,31
|
12/04/2024 |
402.161 |
-4,10%
|
322,23
|
310,25
|
323,50
|
310,81
|
11/04/2024 |
526.166 |
1,47%
|
319,39
|
315,40
|
329,39
|
322,95
|
10/04/2024 |
346.620 |
2,25%
|
306,82
|
308,41
|
320,3428
|
318,26
|
09/04/2024 |
211.640 |
0,02%
|
306,82
|
306,2701
|
311,44
|
311,27
|
08/04/2024 |
200.158 |
0,42%
|
306,82
|
309,15
|
313,69
|
311,21
|
05/04/2024 |
136.474 |
1,00%
|
306,82
|
306,5629
|
312,25
|
309,90
|
04/04/2024 |
202.580 |
-0,73%
|
312,12
|
306,78
|
315,6099
|
306,83
|
03/04/2024 |
266.568 |
-0,08%
|
308,19
|
308,19
|
311,675
|
309,10
|
02/04/2024 |
247.446 |
-0,65%
|
314,34
|
304,80
|
310,11
|
309,36
|
01/04/2024 |
246.108 |
-0,48%
|
314,34
|
309,955
|
314,77
|
311,37
|
28/03/2024 |
265.778 |
-0,87%
|
316,97
|
311,90
|
316,97
|
312,88
|
27/03/2024 |
245.972 |
-1,27%
|
321,04
|
314,20
|
321,77
|
315,09
|
26/03/2024 |
325.165 |
1,16%
|
315,47
|
315,47
|
320,555
|
319,14
|
25/03/2024 |
454.454 |
-0,27%
|
316,50
|
313,84
|
317,53
|
315,47
|
22/03/2024 |
310.688 |
0,07%
|
318,18
|
312,34
|
318,18
|
316,32
|
21/03/2024 |
207.826 |
0,58%
|
316,56
|
314,63
|
319,12
|
316,09
|
20/03/2024 |
223.017 |
0,69%
|
312,45
|
308,62
|
314,507
|
314,28
|
19/03/2024 |
267.428 |
1,19%
|
308,45
|
306,32
|
312,91
|
312,13
|
18/03/2024 |
220.653 |
0,26%
|
304,18
|
307,125
|
311,995
|
308,45
|
15/03/2024 |
1.122.018 |
0,40%
|
304,18
|
304,18
|
309,695
|
307,65
|
14/03/2024 |
312.422 |
-0,11%
|
307,43
|
304,75
|
310,30
|
306,43
|
13/03/2024 |
440.730 |
-1,47%
|
311,56
|
304,58
|
312,55
|
306,78
|
12/03/2024 |
287.463 |
0,14%
|
310,94
|
305,92
|
312,07
|
311,37
|
11/03/2024 |
308.048 |
-0,60%
|
310,94
|
308,8342
|
313,39
|
310,93
|
08/03/2024 |
316.840 |
-0,74%
|
315,10
|
308,83
|
320,735
|
312,79
|
07/03/2024 |
259.693 |
0,05%
|
315,10
|
313,96
|
317,99
|
315,13
|
06/03/2024 |
341.682 |
-0,04%
|
315,01
|
310,25
|
317,97
|
314,97
|
05/03/2024 |
355.764 |
-1,49%
|
319,48
|
311,98
|
319,48
|
315,10
|
04/03/2024 |
724.065 |
1,79%
|
316,00
|
314,95
|
325,63
|
319,88
|
01/03/2024 |
668.955 |
2,24%
|
303,00
|
302,50
|
314,49
|
314,25
|
29/02/2024 |
899.991 |
-0,60%
|
280,70
|
299,07
|
311,04
|
307,37
|
28/02/2024 |
1.750.193 |
13,76%
|
280,70
|
275,00
|
318,9259
|
309,22
|