Axos Financial Inc (BOFI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
109.867 |
1,14%
|
87,30
|
87,015
|
88,795
|
88,61
|
| 23/09/2026 |
102.338 |
-1,71%
|
88,69
|
87,59
|
89,61
|
87,61
|
| 22/09/2026 |
117.635 |
-1,66%
|
93,96
|
89,12
|
93,96
|
89,13
|
| 21/09/2026 |
111.113 |
-0,13%
|
91,235
|
90,63
|
92,105
|
90,63
|
| 18/09/2026 |
177.853 |
-0,44%
|
91,42
|
90,12
|
91,42
|
90,79
|
| 17/09/2026 |
153.944 |
-1,26%
|
92,54
|
91,0225
|
94,39
|
91,42
|
| 16/09/2026 |
273.237 |
-0,14%
|
92,32
|
90,90
|
93,92
|
92,54
|
| 15/09/2026 |
147.153 |
-1,14%
|
93,93
|
92,3201
|
93,93
|
92,68
|
| 14/09/2026 |
118.973 |
0,49%
|
93,3697
|
93,14
|
94,4775
|
93,75
|
| 11/09/2026 |
105.954 |
-0,49%
|
94,0037
|
91,47
|
95,89
|
93,26
|
| 10/09/2026 |
78.671 |
0,44%
|
93,52
|
92,59
|
93,965
|
93,72
|
| 09/09/2026 |
158.910 |
-3,31%
|
95,8822
|
92,98
|
95,8822
|
93,31
|
| 08/09/2026 |
124.796 |
-1,18%
|
97,86
|
96,41
|
98,53
|
96,50
|
| 04/09/2026 |
57.425 |
1,11%
|
96,56
|
96,56
|
98,21
|
97,95
|
| 03/09/2026 |
65.666 |
1,19%
|
96,9792
|
96,0497
|
98,13
|
97,04
|
| 02/09/2026 |
139.583 |
1,45%
|
94,67
|
94,24
|
97,11
|
95,95
|
| 01/09/2026 |
117.633 |
-2,29%
|
96,79
|
94,04
|
96,99
|
94,68
|
| 31/08/2026 |
105.750 |
-1,05%
|
97,75
|
96,21
|
98,09
|
96,79
|
| 28/08/2026 |
83.276 |
0,48%
|
97,72
|
97,18
|
98,40
|
97,85
|
| 27/08/2026 |
133.245 |
-0,73%
|
98,00
|
96,1481
|
98,26
|
97,36
|
| 26/08/2026 |
96.557 |
-0,77%
|
98,8194
|
97,78
|
99,333
|
98,08
|
| 25/08/2026 |
152.080 |
1,94%
|
97,845
|
95,90
|
98,84
|
98,82
|
| 24/08/2026 |
107.344 |
0,23%
|
96,48
|
96,185
|
98,17
|
96,94
|
| 21/08/2026 |
83.066 |
0,78%
|
96,27
|
95,46
|
97,44
|
96,66
|
| 20/08/2026 |
80.479 |
-0,23%
|
95,98
|
95,40
|
96,92
|
95,96
|
| 19/08/2026 |
84.260 |
-1,48%
|
97,66
|
96,03
|
99,04
|
96,15
|
| 18/08/2026 |
135.652 |
-1,67%
|
98,445
|
97,66
|
98,585
|
97,66
|
| 17/08/2026 |
108.406 |
-2,78%
|
101,21
|
98,25
|
102,60
|
98,25
|
| 14/08/2026 |
214.310 |
1,34%
|
101,61
|
100,11
|
102,7999
|
102,16
|
| 13/08/2026 |
134.349 |
0,68%
|
101,22
|
100,49
|
102,605
|
100,81
|
| 12/08/2026 |
77.179 |
-0,07%
|
100,16
|
99,60
|
101,50
|
100,13
|
| 11/08/2026 |
95.012 |
0,87%
|
99,1767
|
99,1767
|
100,645
|
100,16
|
| 10/08/2026 |
105.533 |
-0,97%
|
100,25
|
98,765
|
100,485
|
99,18
|
| 07/08/2026 |
140.636 |
-1,69%
|
100,71
|
99,3201
|
101,918
|
100,14
|
| 06/08/2026 |
106.133 |
-1,84%
|
103,81
|
101,88
|
105,11
|
101,88
|
| 05/08/2026 |
77.992 |
-1,36%
|
105,30
|
102,5144
|
105,30
|
103,81
|
| 04/08/2026 |
125.608 |
1,39%
|
102,845
|
102,845
|
105,75
|
105,10
|
| 03/08/2026 |
167.806 |
2,22%
|
100,62
|
100,62
|
104,575
|
103,66
|
| 31/07/2026 |
214.413 |
2,98%
|
98,81
|
98,21
|
101,95
|
101,41
|
| 30/07/2026 |
167.082 |
0,67%
|
99,34
|
97,815
|
99,355
|
98,48
|
| 29/07/2026 |
165.868 |
-0,94%
|
99,44
|
97,30
|
99,48
|
98,18
|
| 28/07/2026 |
110.556 |
3,51%
|
96,15
|
95,6201
|
99,785
|
99,18
|
| 27/07/2026 |
148.052 |
0,13%
|
96,14
|
95,607
|
98,10
|
95,88
|
| 24/07/2026 |
134.417 |
0,61%
|
95,60
|
94,56
|
97,185
|
95,83
|
| 23/07/2026 |
165.582 |
-1,76%
|
96,95
|
94,21
|
96,95
|
95,22
|
| 22/07/2026 |
103.270 |
-0,32%
|
97,54
|
96,22
|
98,10
|
97,11
|
| 21/07/2026 |
96.604 |
-0,12%
|
97,49
|
96,535
|
98,15
|
97,42
|
| 20/07/2026 |
108.929 |
-1,94%
|
98,22
|
97,27
|
99,78
|
97,59
|
| 17/07/2026 |
114.145 |
-1,37%
|
100,94
|
98,51
|
100,94
|
99,53
|
| 16/07/2026 |
240.838 |
2,82%
|
96,20
|
96,20
|
102,12
|
100,94
|
| 15/07/2026 |
151.174 |
0,40%
|
98,29
|
97,84
|
99,7996
|
98,16
|
| 14/07/2026 |
78.447 |
0,59%
|
98,04
|
96,05
|
98,04
|
97,77
|
| 13/07/2026 |
110.930 |
-0,11%
|
97,4421
|
96,63
|
97,99
|
97,16
|
| 10/07/2026 |
105.927 |
0,44%
|
97,42
|
96,92
|
98,21
|
97,40
|
| 09/07/2026 |
97.133 |
1,44%
|
96,01
|
95,50
|
98,1475
|
96,97
|
| 08/07/2026 |
164.995 |
-3,07%
|
98,95
|
95,03
|
99,29
|
95,59
|
| 07/07/2026 |
128.751 |
-2,22%
|
100,00
|
97,22
|
100,85
|
98,48
|
| 06/07/2026 |
123.078 |
2,82%
|
98,0964
|
97,39
|
100,80
|
100,73
|
| 02/07/2026 |
150.293 |
-1,09%
|
98,94
|
97,305
|
100,04
|
97,90
|
| 01/07/2026 |
187.762 |
1,65%
|
97,39
|
97,39
|
99,5799
|
98,94
|
| 30/06/2026 |
198.909 |
1,08%
|
96,19
|
95,315
|
97,90
|
97,39
|
| 29/06/2026 |
162.259 |
0,24%
|
95,34
|
94,80
|
96,835
|
96,35
|
| 26/06/2026 |
119.826 |
1,09%
|
95,34
|
94,571
|
96,96
|
96,23
|
| 25/06/2026 |
116.051 |
0,72%
|
94,12
|
94,12
|
95,72
|
95,34
|
| 24/06/2026 |
183.718 |
3,16%
|
91,40
|
90,80
|
94,35
|
94,35
|
| 23/06/2026 |
172.270 |
3,50%
|
88,9892
|
88,12
|
91,65
|
91,40
|
| 18/06/2026 |
161.855 |
0,26%
|
87,99
|
87,465
|
89,345
|
88,52
|
| 17/06/2026 |
216.429 |
-1,73%
|
88,71
|
86,86
|
90,235
|
87,98
|
| 16/06/2026 |
117.259 |
-0,17%
|
90,58
|
89,22
|
91,12
|
89,42
|
| 15/06/2026 |
120.800 |
-0,86%
|
90,70
|
89,37
|
92,045
|
89,58
|
| 12/06/2026 |
131.459 |
1,12%
|
89,8207
|
89,00
|
90,9602
|
90,28
|
| 11/06/2026 |
139.318 |
1,28%
|
89,03
|
87,32
|
89,545
|
89,28
|
| 10/06/2026 |
126.274 |
0,07%
|
88,80
|
87,892
|
89,695
|
88,15
|
| 09/06/2026 |
112.901 |
0,58%
|
88,29
|
88,29
|
91,5199
|
88,36
|
| 08/06/2026 |
72.570 |
0,02%
|
88,13
|
87,75
|
89,67
|
87,85
|
| 05/06/2026 |
78.884 |
0,16%
|
87,88
|
87,22
|
88,67
|
87,81
|
| 04/06/2026 |
190.603 |
3,51%
|
84,96
|
84,96
|
88,42
|
87,66
|
| 03/06/2026 |
224.457 |
-3,53%
|
88,44
|
84,58
|
88,44
|
84,62
|
| 02/06/2026 |
106.246 |
1,76%
|
85,98
|
85,82
|
88,27
|
87,75
|
| 01/06/2026 |
142.971 |
-0,64%
|
86,84
|
85,02
|
86,84
|
86,35
|
| 29/05/2026 |
104.225 |
-0,38%
|
88,69
|
86,45
|
88,69
|
86,91
|
| 28/05/2026 |
95.630 |
0,20%
|
86,50
|
85,95
|
87,665
|
87,27
|
| 27/05/2026 |
121.586 |
-0,82%
|
87,82
|
86,84
|
88,6099
|
87,10
|
| 26/05/2026 |
130.221 |
2,03%
|
86,26
|
86,26
|
88,67
|
87,82
|
| 22/05/2026 |
109.489 |
0,16%
|
85,96
|
85,29
|
87,60
|
86,07
|
| 21/05/2026 |
131.552 |
-0,05%
|
95,51
|
84,01
|
95,51
|
85,93
|
| 20/05/2026 |
151.666 |
2,79%
|
85,29
|
83,03
|
86,255
|
85,97
|
| 19/05/2026 |
79.942 |
-0,97%
|
83,89
|
83,0875
|
84,425
|
83,64
|
| 18/05/2026 |
127.074 |
1,55%
|
83,41
|
83,26
|
84,88
|
84,47
|
| 15/05/2026 |
79.093 |
-0,52%
|
83,4406
|
82,02
|
83,815
|
83,18
|
| 14/05/2026 |
163.302 |
0,75%
|
82,66
|
82,66
|
84,86
|
83,44
|
| 13/05/2026 |
174.942 |
-1,84%
|
83,74
|
82,56
|
84,035
|
82,82
|
| 12/05/2026 |
101.864 |
-1,23%
|
85,64
|
82,86
|
85,78
|
84,37
|
| 11/05/2026 |
205.843 |
-1,71%
|
87,12
|
84,97
|
87,225
|
85,49
|
| 08/05/2026 |
104.219 |
-0,90%
|
87,71
|
86,87
|
88,51
|
86,98
|
| 07/05/2026 |
130.208 |
-0,41%
|
88,14
|
87,37
|
89,1821
|
87,67
|
| 06/05/2026 |
202.811 |
1,11%
|
86,00
|
86,00
|
90,11
|
88,03
|
| 05/05/2026 |
221.003 |
-0,16%
|
91,09
|
86,86
|
91,09
|
87,14
|
| 04/05/2026 |
398.984 |
-0,18%
|
85,44
|
85,44
|
90,05
|
87,28
|
| 01/05/2026 |
894.231 |
-9,36%
|
96,80
|
85,53
|
96,80
|
87,41
|
