Axon Enterprise Inc (AXON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	258.027	1,83%	194,81	192,7852	201,45	199,70
05/10/2023	218.206	0,77%	192,03	192,7852	196,545	196,11
04/10/2023	254.391	1,33%	192,03	190,11	194,90	194,61
03/10/2023	201.701	-2,09%	197,29	190,82	196,06	192,06
02/10/2023	326.512	-1,43%	197,29	195,05	199,10	196,15
29/09/2023	471.739	1,48%	193,41	197,86	201,54	198,99
28/09/2023	264.521	0,74%	193,41	191,94	196,545	196,08
27/09/2023	459.959	2,66%	190,85	190,69	195,71	194,65
26/09/2023	301.481	-1,88%	190,64	189,1199	192,20	189,61
25/09/2023	267.118	-1,12%	196,88	192,50	195,35	193,24
22/09/2023	293.737	-0,36%	196,88	194,52	197,565	195,42
21/09/2023	408.762	-3,55%	201,03	196,01	201,03	196,13
20/09/2023	297.748	-0,22%	207,23	203,20	206,3154	203,35
19/09/2023	369.973	-2,10%	207,23	201,24	207,23	203,80
18/09/2023	367.620	0,96%	204,60	204,52	211,19	208,18
15/09/2023	623.917	-2,97%	211,38	204,95	211,68	206,21
14/09/2023	286.391	1,26%	211,00	209,315	213,51	212,51
13/09/2023	281.587	-0,98%	210,83	208,07	211,88	209,86
12/09/2023	268.762	-0,59%	210,83	210,27	213,13	211,93
11/09/2023	246.134	-0,71%	213,41	210,81	214,82	213,19
08/09/2023	262.272	-0,63%	213,41	214,105	217,61	214,71
07/09/2023	337.478	1,20%	213,41	210,4276	216,805	216,06
06/09/2023	253.727	0,59%	212,61	212,65	215,44	213,50
05/09/2023	479.654	-1,46%	214,50	208,20	214,50	212,25
04/09/2023	258.670	1,17%	213,61	212,38	215,475	215,39
01/09/2023	258.670	1,17%	213,61	212,38	215,475	215,39
31/08/2023	568.775	0,86%	212,00	212,00	215,27	212,91
30/08/2023	392.300	2,91%	204,80	204,80	211,535	211,10
29/08/2023	226.816	2,21%	200,11	199,265	206,29	205,14
28/08/2023	323.268	1,15%	199,73	199,81	203,36	200,71
25/08/2023	291.893	1,24%	195,73	193,3101	198,62	198,43
24/08/2023	523.695	-2,14%	200,44	195,86	204,1797	196,01
23/08/2023	294.927	0,67%	199,45	197,64	200,59	200,30
22/08/2023	216.206	1,03%	196,86	196,00	199,54	198,96
21/08/2023	343.534	-1,58%	199,56	195,67	201,07	196,94
18/08/2023	485.336	2,41%	193,11	192,87	200,72	200,10
17/08/2023	398.744	-2,69%	200,42	195,00	200,42	195,39
16/08/2023	387.480	-1,12%	201,87	198,20	202,155	200,78
15/08/2023	490.596	-1,73%	209,59	202,605	207,36	203,05
14/08/2023	521.343	-2,18%	209,59	206,06	211,6312	206,62
11/08/2023	894.301	3,48%	203,81	202,32	211,89	211,23
10/08/2023	889.100	1,84%	203,81	202,35	208,87	204,12
09/08/2023	2.179.218	14,06%	198,12	196,59	207,86	200,44
08/08/2023	545.606	-2,19%	179,22	175,66	180,08	175,73
07/08/2023	409.226	-0,66%	181,90	178,89	182,5799	179,67
04/08/2023	738.762	2,12%	178,49	178,375	182,92	180,86
03/08/2023	323.408	-0,52%	177,01	175,365	178,8175	177,10
02/08/2023	401.914	-2,90%	181,94	177,905	182,31	178,02
01/08/2023	322.566	-1,40%	184,45	183,26	186,0499	183,33
31/07/2023	418.070	1,80%	183,15	182,905	186,15	185,93
28/07/2023	417.253	0,30%	181,24	182,47	186,36	182,64
27/07/2023	597.712	1,14%	181,24	180,47	185,545	182,09
26/07/2023	437.265	0,01%	179,36	176,31	180,765	180,04
25/07/2023	494.125	0,97%	176,84	176,08	180,41	180,03
24/07/2023	774.006	-0,92%	179,54	177,14	181,34	178,30
21/07/2023	882.020	-2,21%	184,95	179,61	185,2988	179,96
20/07/2023	454.313	-2,90%	189,54	183,155	190,07	184,03
19/07/2023	558.926	-1,42%	192,27	187,71	193,91	189,53
18/07/2023	477.566	-1,99%	195,78	191,95	196,66	192,25
17/07/2023	229.501	2,04%	192,23	191,80	196,92	196,16
14/07/2023	250.136	-0,92%	192,76	190,92	193,965	192,24
13/07/2023	326.383	-0,94%	196,51	193,53	197,42	194,03
12/07/2023	328.206	0,15%	195,35	192,47	196,89	195,88
11/07/2023	380.815	0,11%	195,35	193,88	196,89	195,58
10/07/2023	410.663	3,86%	189,59	189,00	195,42	195,36
07/07/2023	347.122	-0,38%	189,59	186,69	190,86	188,10
06/07/2023	366.196	-2,47%	192,00	188,10	192,995	188,82
05/07/2023	342.499	-0,50%	193,31	192,445	195,785	193,61
04/07/2023	257.709	-0,61%	194,31	189,92	194,93	193,94
03/07/2023	257.618	-0,12%	194,31	189,92	194,93	194,89
30/06/2023	390.081	-0,36%	196,58	194,635	196,885	195,12
29/06/2023	345.338	0,64%	194,85	193,2284	197,305	195,83
28/06/2023	336.925	-0,40%	195,76	193,69	196,405	194,59
27/06/2023	328.423	3,03%	191,13	191,30	195,73	195,38
26/06/2023	632.879	0,49%	188,88	186,88	190,135	189,63
23/06/2023	921.860	-4,17%	194,67	188,66	198,59	188,71
22/06/2023	327.072	-0,31%	197,00	194,3398	198,59	196,92
21/06/2023	455.740	-3,53%	205,65	197,25	205,65	197,54
20/06/2023	669.870	1,19%	201,50	199,30	205,39	204,77
19/06/2023	2.507.567	0,13%	203,63	199,96	206,32	202,36
16/06/2023	2.507.567	0,13%	203,63	199,96	206,32	202,36
15/06/2023	508.924	2,16%	196,88	196,88	203,38	202,09
14/06/2023	721.960	0,59%	195,83	195,52	198,7125	197,81
13/06/2023	485.928	-0,10%	195,90	195,32	198,38	196,66
12/06/2023	401.985	1,04%	195,90	194,51	198,045	196,85
09/06/2023	315.272	0,04%	195,54	194,09	197,00	194,82
08/06/2023	311.999	-1,59%	194,88	194,51	198,93	194,74
07/06/2023	705.517	2,11%	194,88	193,40	199,64	199,00
06/06/2023	434.364	1,57%	191,88	191,18	196,00	194,88
05/06/2023	469.713	-0,72%	192,86	190,2101	193,53	191,86
02/06/2023	558.187	0,58%	193,34	190,81	194,735	193,25
01/06/2023	933.367	-0,40%	191,59	190,51	195,335	192,14
31/05/2023	483.911	-0,92%	196,00	191,90	197,365	192,91
30/05/2023	483.911	-0,92%	196,00	191,90	197,365	193,16
29/05/2023	528.247	0,51%	195,00	194,13	197,54	194,95
26/05/2023	528.247	0,51%	195,00	194,13	197,54	194,95
25/05/2023	553.701	0,60%	193,49	189,63	194,52	193,96
24/05/2023	445.456	-1,53%	194,42	191,795	195,99	192,81
23/05/2023	565.646	-2,95%	200,01	193,93	204,23	195,80
22/05/2023	642.265	2,48%	197,58	196,26	203,20	201,75