Axos Financial Inc (BOFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	144.398	-1,87%	40,44	38,89	40,779	39,47
18/05/2023	238.719	2,08%	39,00	38,84	40,44	40,22
17/05/2023	205.574	8,21%	37,42	37,105	39,69	39,40
16/05/2023	108.992	-2,26%	37,42	36,40	37,39	36,41
15/05/2023	106.238	1,78%	36,53	36,91	37,53	37,25
12/05/2023	197.416	-2,11%	37,39	36,25	37,49	36,60
11/05/2023	97.459	-2,61%	37,36	37,13	38,03	37,39
10/05/2023	74.807	0,10%	38,83	37,87	39,265	38,39
09/05/2023	74.882	-1,26%	38,64	37,97	38,785	38,35
08/05/2023	116.980	-2,58%	40,50	38,58	40,35	38,84
05/05/2023	241.903	7,55%	39,08	38,335	40,29	39,87
04/05/2023	332.928	-2,96%	37,52	35,88	37,73	37,07
03/05/2023	210.268	-1,09%	38,72	38,07	39,835	38,20
02/05/2023	298.995	-3,50%	39,35	37,78	40,04	38,62
01/05/2023	264.407	-1,60%	40,82	39,92	41,095	40,02
28/04/2023	493.781	9,77%	39,65	39,22	41,56	40,67
27/04/2023	181.529	3,20%	36,46	36,05	37,09	37,05
26/04/2023	93.737	0,53%	35,795	35,425	36,52	35,90
25/04/2023	251.762	-5,18%	36,62	35,50	36,945	35,71
24/04/2023	114.592	-0,13%	37,63	37,21	38,11	37,66
21/04/2023	106.630	-0,74%	37,72	37,0981	38,019	37,71
20/04/2023	185.136	-1,30%	37,76	37,71	38,47	37,99
19/04/2023	277.594	4,06%	36,60	36,41	38,775	38,49
18/04/2023	175.119	-1,73%	37,45	36,55	37,6336	36,99
17/04/2023	140.893	2,56%	36,28	36,28	37,7399	37,64
14/04/2023	126.374	-1,58%	37,74	36,25	37,91	36,70
13/04/2023	234.509	1,66%	36,46	36,39	38,02	37,29
12/04/2023	167.177	-2,11%	37,87	36,44	37,95	36,68
11/04/2023	200.865	0,67%	37,31	37,13	37,86	37,47
10/04/2023	142.115	0,35%	36,78	36,555	37,38	37,22
06/04/2023	172.395	1,42%	36,22	36,11	37,52	37,09
05/04/2023	234.799	-1,11%	36,25	35,88	36,90	36,57
04/04/2023	293.323	1,43%	37,11	35,58	37,27	36,98
03/04/2023	247.318	-1,25%	36,92	36,005	37,425	36,46
31/03/2023	283.954	0,44%	37,03	36,585	37,52	36,92
30/03/2023	322.878	-3,44%	38,14	36,65	38,58	36,76
29/03/2023	216.611	1,14%	38,02	36,87	38,21	38,07
28/03/2023	289.503	0,29%	37,17	37,04	37,97	37,64
27/03/2023	374.173	4,08%	37,52	36,91	38,07	37,53
24/03/2023	609.364	-0,85%	35,87	35,11	36,59	36,06
23/03/2023	312.812	-2,81%	37,765	35,855	38,03	36,37
22/03/2023	291.912	-5,24%	39,14	37,33	39,84	37,42
21/03/2023	256.946	5,03%	39,54	38,73	40,005	39,49
20/03/2023	382.985	0,05%	38,04	37,45	39,455	37,60
17/03/2023	419.510	-4,08%	37,82	37,20	38,37	37,58
16/03/2023	449.763	3,82%	36,45	36,12	39,58	39,18
15/03/2023	486.028	4,00%	34,54	34,66	38,05	37,74
14/03/2023	969.398	6,71%	37,00	35,35	38,29	36,2801
13/03/2023	1.082.292	-9,72%	36,14	33,145	37,97	34,00
10/03/2023	615.328	-8,01%	40,35	37,50	40,35	37,66
09/03/2023	299.203	-10,40%	45,24	40,93	45,27	40,94
08/03/2023	113.113	0,46%	45,37	45,091	45,82	45,69
07/03/2023	126.106	-2,78%	46,50	45,47	46,7699	45,48
06/03/2023	164.122	-1,39%	47,11	46,365	47,39	46,78
03/03/2023	80.188	2,53%	46,47	46,02	47,60	47,44
02/03/2023	128.262	-2,14%	46,78	45,75	46,66	46,27
01/03/2023	60.664	-0,23%	46,89	46,75	47,525	47,28
28/02/2023	103.286	-0,46%	47,78	47,39	48,75	47,39
27/02/2023	51.679	0,02%	47,79	47,345	48,49	47,61
24/02/2023	67.288	-0,23%	47,33	46,78	47,735	47,60
23/02/2023	85.404	0,38%	47,835	46,9459	48,27	47,71
22/02/2023	116.007	0,42%	47,74	47,10	48,2882	47,53
21/02/2023	156.086	-5,79%	48,38	46,97	48,90	47,33
20/02/2023	71.306	1,15%	49,30	49,26	50,42	50,24
17/02/2023	71.306	1,15%	49,30	49,26	50,42	50,24
16/02/2023	85.677	-1,29%	49,76	49,20	50,19	49,67
15/02/2023	66.562	1,11%	49,75	49,415	50,60	50,32
14/02/2023	90.657	0,28%	49,22	49,16	50,23	49,77
13/02/2023	98.933	1,87%	48,67	48,35	49,975	49,63
10/02/2023	141.965	0,41%	48,455	48,145	48,90	48,72
09/02/2023	59.576	-1,22%	49,38	48,225	49,78	48,52
08/02/2023	88.587	-3,10%	49,77	48,89	50,10	49,12
07/02/2023	111.369	2,40%	49,13	48,5991	50,895	50,69
06/02/2023	105.737	-3,21%	50,62	49,3375	50,69	49,50
03/02/2023	271.725	1,29%	50,01	49,5873	51,46	51,139
02/02/2023	144.427	1,79%	49,86	49,685	50,82	50,49
01/02/2023	160.963	3,08%	47,78	47,975	50,34	49,60
31/01/2023	264.223	2,41%	47,27	46,80	48,62	48,12
30/01/2023	137.797	-1,90%	47,45	46,30	47,47	46,99
27/01/2023	283.016	13,89%	44,065	44,515	48,54	47,90
26/01/2023	91.058	0,77%	42,00	41,28	42,44	42,06
25/01/2023	57.224	-1,00%	41,705	40,9662	41,92	41,74
24/01/2023	102.483	-0,14%	42,00	41,64	42,51	42,16
23/01/2023	96.834	1,54%	41,37	41,275	42,41	42,22
20/01/2023	97.119	4,00%	40,64	40,28	41,57	41,58
19/01/2023	129.113	-0,20%	39,53	38,92	39,99	39,98
18/01/2023	71.053	-1,98%	40,42	39,88	41,39	40,06
17/01/2023	140.674	-1,28%	41,70	40,62	41,72	40,87
16/01/2023	107.224	1,80%	40,23	40,125	41,61	41,40
13/01/2023	107.224	1,80%	40,23	40,125	41,61	41,40
12/01/2023	106.921	2,16%	40,31	39,99	41,265	40,67
11/01/2023	115.815	2,66%	39,34	38,775	39,815	39,81
10/01/2023	97.904	0,41%	38,39	38,3715	39,22	38,78
09/01/2023	92.441	-0,90%	39,13	38,50	39,42	38,62
06/01/2023	67.902	4,00%	38,14	37,625	39,04	38,97
05/01/2023	67.641	-1,96%	37,65	37,00	37,95	37,47
04/01/2023	93.374	0,05%	38,59	37,855	39,065	38,22
03/01/2023	78.274	-0,05%	38,27	37,67	38,74	38,20
02/01/2023	122.855	-2,03%	38,76	38,09	38,8239	38,22
30/12/2022	122.855	-2,03%	38,76	38,09	38,8239	38,22