Axos Financial Inc (BOFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	42.007	0,44%	69,17	68,75	72,43	71,12
16/07/2024	829.829	7,70%	63,505	66,24	71,94	70,81
15/07/2024	360.997	5,95%	63,505	63,31	66,36	65,75
12/07/2024	308.851	0,37%	60,55	61,91	63,44	62,06
11/07/2024	188.629	4,57%	60,55	60,16	62,07	61,83
10/07/2024	163.523	3,34%	57,46	57,472	59,28	59,13
09/07/2024	125.946	1,11%	57,25	56,345	57,47	57,22
08/07/2024	154.966	-0,16%	57,25	56,35	57,62	56,59
05/07/2024	146.514	-0,47%	58,13	56,3719	57,4075	56,68
04/07/2024	92.509	-0,74%	58,13	56,92	58,205	58,00
03/07/2024	92.509	-0,74%	58,13	56,98	58,205	58,00
02/07/2024	173.758	1,83%	57,32	57,46	58,565	58,43
01/07/2024	163.771	0,40%	57,29	56,50	57,585	57,38
28/06/2024	187.086	3,53%	54,96	55,65	57,442	57,15
27/06/2024	102.783	0,69%	54,96	54,72	55,46	55,20
26/06/2024	105.727	0,50%	54,39	54,265	54,93	54,82
25/06/2024	127.737	-1,05%	53,77	54,505	55,5599	54,55
24/06/2024	184.557	2,74%	53,77	53,76	56,07	55,13
21/06/2024	188.054	-0,17%	53,10	53,17	53,82	53,66
20/06/2024	179.112	0,73%	53,10	52,77	53,765	53,75
19/06/2024	151.577	3,09%	53,12	52,83	53,85	55,00
18/06/2024	136.188	0,02%	53,12	52,83	53,85	53,36
17/06/2024	161.338	2,09%	52,26	51,805	53,34	53,35
14/06/2024	287.091	-2,26%	52,84	51,39	52,93	52,26
13/06/2024	195.074	-0,89%	53,63	52,80	53,875	53,47
12/06/2024	350.716	3,87%	53,685	53,29	55,075	53,95
11/06/2024	208.101	-0,38%	51,70	50,925	52,30	51,94
10/06/2024	257.731	-0,04%	51,70	51,19	52,17	52,14
07/06/2024	170.085	-0,78%	51,70	51,69	52,53	52,16
06/06/2024	316.421	1,74%	51,50	51,175	52,58	52,57
05/06/2024	558.009	2,82%	50,815	50,0939	51,93	51,665
04/06/2024	2.449.136	-4,21%	43,98	44,64	50,35	50,25
03/06/2024	416.737	-2,62%	54,95	51,70	55,37	52,46
31/05/2024	295.024	-0,41%	54,435	53,67	54,56	53,87
30/05/2024	303.747	1,29%	54,435	53,56	55,26	54,09
29/05/2024	468.509	-4,25%	54,68	53,05	54,735	53,40
28/05/2024	295.201	-2,31%	57,26	55,66	57,5309	55,77
27/05/2024	0	-1,07%	58,00	56,71	58,27	57,09
24/05/2024	277.090	-1,07%	58,00	56,71	58,27	57,09
23/05/2024	611.949	-4,79%	61,32	57,44	60,6801	57,71
22/05/2024	170.405	-1,46%	61,32	60,07	61,505	60,61
21/05/2024	142.252	0,70%	61,52	61,225	61,92	61,51
20/05/2024	112.123	-0,72%	60,86	61,06	62,105	61,08
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