Axos Financial Inc (BOFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	141.462	-0,13%	37,35	36,9877	38,34	37,93
05/10/2023	167.744	3,38%	36,24	35,75	38,09	37,98
04/10/2023	218.026	1,52%	36,24	35,75	36,905	36,74
03/10/2023	214.335	-3,34%	37,10	36,00	37,34	36,19
02/10/2023	209.753	-1,11%	37,59	36,982	38,1199	37,44
29/09/2023	310.734	1,47%	37,59	37,27	38,59	37,86
28/09/2023	352.207	3,61%	35,86	36,16	37,65	37,31
27/09/2023	524.648	-0,44%	36,34	35,061	36,55	36,01
26/09/2023	832.816	-3,96%	37,15	36,00	37,60	36,17
25/09/2023	332.310	-1,62%	38,13	37,60	38,755	37,66
22/09/2023	225.171	-1,11%	38,88	37,80	39,0601	38,28
21/09/2023	382.180	-1,53%	38,88	38,42	39,0601	38,71
20/09/2023	255.014	0,00%	39,44	39,29	40,07	39,31
19/09/2023	412.736	-2,63%	40,33	38,9475	40,9492	39,31
18/09/2023	345.615	-4,79%	42,02	40,30	42,155	40,37
15/09/2023	209.695	-0,87%	43,17	41,875	42,67	42,40
14/09/2023	153.312	0,28%	43,17	42,51	43,595	42,77
13/09/2023	172.651	-0,54%	43,06	42,105	43,06	42,65
12/09/2023	127.192	-0,65%	43,05	42,78	43,53	42,88
11/09/2023	170.976	0,75%	43,00	42,66	43,50	43,16
08/09/2023	107.559	0,75%	42,44	41,80	43,13	42,84
07/09/2023	121.697	-0,09%	43,65	42,235	42,74	42,52
06/09/2023	280.590	-1,78%	43,65	42,28	43,75	42,56
05/09/2023	411.687	-1,81%	43,82	43,02	44,4599	43,33
04/09/2023	144.960	2,41%	42,65	43,54	44,22	44,13
01/09/2023	144.960	2,41%	42,65	43,54	44,22	44,13
31/08/2023	90.879	0,68%	42,835	42,74	43,28	43,09
30/08/2023	88.511	0,12%	42,835	42,64	43,21	42,80
29/08/2023	107.666	2,05%	41,55	41,575	43,00	42,75
28/08/2023	131.977	0,79%	42,07	41,74	42,48	41,89
25/08/2023	111.363	0,00%	41,90	40,57	41,86	41,56
24/08/2023	160.408	1,10%	41,20	40,90	42,06	41,56
23/08/2023	153.707	3,27%	39,82	39,502	41,225	41,11
22/08/2023	241.984	-1,49%	40,75	39,81	41,12	39,81
21/08/2023	105.995	-0,07%	40,87	39,97	40,91	40,41
18/08/2023	222.343	-0,32%	40,41	40,01	41,41	40,44
17/08/2023	124.947	-0,22%	40,81	40,35	41,71	40,57
16/08/2023	135.889	-1,84%	41,75	40,49	41,71	40,66
15/08/2023	141.301	-3,79%	42,625	41,12	42,59	41,42
14/08/2023	133.050	-2,18%	43,62	42,71	43,41	43,05
11/08/2023	114.778	0,66%	43,53	43,20	44,07	44,01
10/08/2023	154.849	-0,30%	44,32	43,30	44,455	43,72
09/08/2023	256.665	-2,01%	44,435	43,70	44,59	43,85
08/08/2023	138.848	-2,72%	44,78	43,80	45,01	44,75
07/08/2023	100.470	0,50%	45,90	45,41	46,40	46,00
04/08/2023	190.823	0,73%	45,44	44,725	45,96	45,77
03/08/2023	114.905	0,40%	45,26	44,585	45,71	45,44
02/08/2023	220.218	-0,90%	44,73	43,96	45,41	45,26
01/08/2023	235.887	-2,83%	46,745	45,33	46,81	45,67
31/07/2023	203.736	-3,51%	49,55	46,16	49,65	47,00
28/07/2023	281.795	5,09%	47,99	47,67	50,803	48,71
27/07/2023	276.845	-1,70%	47,28	45,97	47,93	46,35
26/07/2023	181.141	6,77%	45,39	44,98	47,22	47,15
25/07/2023	271.931	-1,91%	45,33	43,88	45,435	44,16
24/07/2023	110.854	2,04%	44,01	44,20	45,36	45,02
21/07/2023	103.215	-2,58%	45,36	44,115	45,67	44,12
20/07/2023	189.431	-1,65%	45,87	44,50	45,86	45,29
19/07/2023	140.027	1,54%	45,48	45,01	46,05	46,05
18/07/2023	124.203	4,95%	43,37	43,40	45,40	45,35
17/07/2023	116.329	2,44%	42,475	42,18	43,4799	43,21
14/07/2023	130.682	-1,91%	43,29	41,72	43,12	42,18
13/07/2023	152.773	1,06%	42,91	42,14	43,00	43,00
12/07/2023	105.067	3,38%	40,59	41,92	42,81	42,55
11/07/2023	138.199	2,36%	40,59	40,03	41,375	41,16
10/07/2023	119.321	2,60%	39,04	39,165	40,23	40,21
07/07/2023	141.787	1,93%	38,575	38,3501	39,82	39,19
06/07/2023	186.898	-2,93%	38,77	37,825	38,98	38,45
05/07/2023	127.003	-0,70%	39,28	38,88	40,04	39,61
04/07/2023	86.237	1,14%	39,46	39,355	40,46	39,89
03/07/2023	86.237	1,14%	39,46	39,355	40,46	39,89
30/06/2023	223.673	0,28%	39,61	39,21	39,99	39,44
29/06/2023	287.190	5,44%	37,83	37,91	39,62	39,33
28/06/2023	136.232	-0,85%	37,20	36,79	37,67	37,30
27/06/2023	157.730	1,90%	36,85	36,85	37,97	37,62
26/06/2023	154.886	0,76%	37,25	36,89	37,8599	36,92
23/06/2023	209.920	-1,21%	36,94	36,045	37,25	36,64
22/06/2023	279.236	-4,06%	38,13	36,975	38,41	37,09
21/06/2023	119.488	-2,03%	39,13	38,53	39,31	38,66
20/06/2023	147.773	-2,25%	39,44	39,15	39,87	39,46
19/06/2023	177.198	-1,99%	41,08	39,73	41,47	40,37
16/06/2023	177.198	-1,99%	41,08	39,73	41,47	40,37
15/06/2023	146.853	1,43%	40,34	40,30	41,51	41,19
14/06/2023	192.622	-1,81%	41,64	40,37	42,11	40,61
13/06/2023	253.091	1,90%	41,06	41,00	41,88	41,36
12/06/2023	275.378	-2,24%	41,52	40,53	42,1999	40,59
09/06/2023	244.753	-0,84%	41,42	41,18	42,035	41,52
08/06/2023	232.454	-1,60%	42,28	40,76	42,28	41,87
07/06/2023	415.955	1,24%	42,75	41,15	43,50	42,55
06/06/2023	168.821	6,03%	39,89	39,89	42,90	42,03
05/06/2023	153.663	-4,11%	41,21	39,24	41,05	39,64
02/06/2023	151.002	5,68%	39,74	39,72	41,529	41,34
01/06/2023	130.553	3,44%	38,16	37,895	39,21	39,12
31/05/2023	157.442	-0,95%	41,06	40,12	41,225	40,74
30/05/2023	157.442	-0,95%	41,06	40,12	41,225	40,74
29/05/2023	100.633	0,56%	40,59	40,105	41,12	41,13
26/05/2023	100.633	0,56%	40,59	40,105	41,12	41,13
25/05/2023	100.709	-0,07%	40,90	40,175	41,005	40,90
24/05/2023	108.677	-0,46%	40,69	39,92	41,11	40,93
23/05/2023	198.636	0,69%	40,89	40,50	42,855	41,12
22/05/2023	103.290	3,47%	39,58	39,115	41,09	40,84