Axos Financial Inc (BOFI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
123.078 |
2,82%
|
98,0964
|
97,39
|
100,80
|
100,66
|
| 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
|
| 30/04/2026 |
133.078 |
1,89%
|
94,9029
|
93,11
|
97,33
|
96,44
|
| 29/04/2026 |
154.215 |
-4,04%
|
99,00
|
94,01
|
99,00
|
94,90
|
| 28/04/2026 |
184.933 |
0,39%
|
99,55
|
98,42
|
99,81
|
98,89
|
| 27/04/2026 |
8.432 |
1,45%
|
95,04
|
95,04
|
98,51
|
98,51
|
| 24/04/2026 |
112.808 |
-2,22%
|
97,67
|
95,055
|
98,015
|
95,50
|
| 23/04/2026 |
127.853 |
1,09%
|
96,62
|
95,98
|
98,1608
|
97,67
|
| 22/04/2026 |
140.379 |
0,30%
|
96,90
|
95,90
|
97,66
|
96,62
|
| 21/04/2026 |
117.504 |
-2,67%
|
99,45
|
96,135
|
99,45
|
96,33
|
| 20/04/2026 |
104.980 |
1,03%
|
97,69
|
94,71
|
99,14
|
98,97
|
| 17/04/2026 |
118.357 |
3,40%
|
96,00
|
95,70
|
99,59
|
97,96
|
| 16/04/2026 |
110.240 |
-0,07%
|
92,50
|
92,50
|
95,335
|
94,74
|
| 15/04/2026 |
204.975 |
0,86%
|
94,07
|
93,38
|
95,775
|
94,77
|
| 14/04/2026 |
87.666 |
0,33%
|
95,00
|
92,53
|
95,00
|
93,96
|
| 13/04/2026 |
112.913 |
1,24%
|
91,67
|
91,145
|
93,71
|
93,65
|
| 10/04/2026 |
140.066 |
-1,19%
|
94,07
|
91,955
|
94,07
|
92,50
|
| 09/04/2026 |
178.095 |
0,48%
|
93,05
|
91,858
|
94,595
|
93,61
|
| 08/04/2026 |
526.740 |
4,42%
|
92,59
|
92,50
|
95,395
|
93,15
|
| 07/04/2026 |
342.697 |
2,80%
|
87,99
|
86,78
|
89,26
|
89,21
|
| 06/04/2026 |
94.486 |
1,66%
|
84,88
|
84,88
|
86,905
|
86,78
|
| 02/04/2026 |
114.426 |
-0,71%
|
85,97
|
83,70
|
85,97
|
85,36
|
| 01/04/2026 |
166.069 |
1,03%
|
85,30
|
85,09
|
87,30
|
85,97
|
| 31/03/2026 |
143.877 |
2,79%
|
84,55
|
83,25
|
85,53
|
85,09
|
| 30/03/2026 |
132.229 |
-0,13%
|
83,79
|
82,81
|
84,45
|
82,88
|
| 27/03/2026 |
126.857 |
-2,38%
|
85,59
|
82,54
|
85,59
|
82,97
|
| 26/03/2026 |
110.350 |
-0,83%
|
85,34
|
84,515
|
86,13
|
84,95
|
| 25/03/2026 |
133.272 |
1,44%
|
84,64
|
84,49
|
85,94
|
85,69
|
| 24/03/2026 |
123.048 |
0,82%
|
83,78
|
82,595
|
85,16
|
84,47
|
| 23/03/2026 |
154.136 |
1,05%
|
82,50
|
82,50
|
86,70
|
83,78
|
| 20/03/2026 |
89.618 |
-0,16%
|
83,02
|
81,8401
|
83,86
|
82,93
|
| 19/03/2026 |
150.093 |
1,52%
|
80,30
|
80,30
|
83,93
|
83,02
|
| 18/03/2026 |
163.928 |
-1,74%
|
83,00
|
81,65
|
83,61
|
81,78
|
| 17/03/2026 |
209.225 |
-1,47%
|
84,67
|
82,97
|
85,88
|
83,21
|
| 16/03/2026 |
185.816 |
-0,27%
|
85,355
|
84,42
|
86,76
|
84,45
|
| 13/03/2026 |
151.448 |
0,02%
|
84,56
|
83,81
|
85,98
|
84,68
|
| 12/03/2026 |
242.018 |
-1,62%
|
83,90
|
83,25
|
85,56
|
84,66
|
| 11/03/2026 |
154.619 |
0,16%
|
85,22
|
84,65
|
86,34
|
86,05
|
| 10/03/2026 |
128.786 |
0,44%
|
84,70
|
84,18
|
87,47
|
85,91
|
| 09/03/2026 |
146.942 |
-0,67%
|
85,00
|
81,35
|
86,445
|
85,53
|
| 06/03/2026 |
120.735 |
-2,44%
|
86,40
|
83,56
|
87,21
|
86,14
|
| 05/03/2026 |
102.385 |
-2,03%
|
89,71
|
87,20
|
90,345
|
88,28
|
| 04/03/2026 |
100.185 |
0,19%
|
90,30
|
88,91
|
91,2699
|
90,14
|
| 03/03/2026 |
105.514 |
0,56%
|
88,21
|
85,67
|
90,35
|
89,97
|
| 02/03/2026 |
130.114 |
3,05%
|
86,82
|
84,01
|
89,71
|
89,47
|
| 27/02/2026 |
247.866 |
-8,89%
|
93,22
|
85,91
|
93,22
|
86,82
|
| 26/02/2026 |
87.856 |
0,12%
|
95,60
|
94,07
|
97,4514
|
95,29
|
| 25/02/2026 |
116.728 |
4,27%
|
91,35
|
91,35
|
95,35
|
95,18
|
| 24/02/2026 |
170.368 |
0,24%
|
91,00
|
89,50
|
91,97
|
91,28
|
| 23/02/2026 |
206.323 |
-6,43%
|
96,37
|
90,22
|
97,67
|
91,06
|
| 20/02/2026 |
139.147 |
0,23%
|
96,97
|
95,68
|
97,94
|
97,32
|
| 19/02/2026 |
132.985 |
-0,60%
|
96,01
|
95,26
|
97,8899
|
97,10
|
| 18/02/2026 |
132.603 |
0,13%
|
97,77
|
97,00
|
99,6775
|
97,69
|
| 17/02/2026 |
141.231 |
0,29%
|
97,20
|
96,46
|
98,50
|
97,56
|
| 13/02/2026 |
209.450 |
2,89%
|
94,55
|
93,13
|
97,65
|
97,28
|
| 12/02/2026 |
198.700 |
-0,17%
|
96,60
|
92,78
|
96,60
|
94,55
|
| 11/02/2026 |
165.268 |
-2,81%
|
98,83
|
94,33
|
99,53
|
94,71
|
| 10/02/2026 |
109.645 |
-1,72%
|
98,97
|
96,27
|
99,91
|
97,44
|
| 09/02/2026 |
142.034 |
-1,85%
|
101,01
|
99,045
|
101,9199
|
99,14
|
