Axos Financial Inc (BOFI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
84.415 |
-1,11%
|
83,82
|
81,90
|
85,21
|
82,85
|
| 28/11/2024 |
72.150 |
-1,51%
|
85,41
|
83,12
|
85,93
|
83,78
|
| 27/11/2024 |
70.365 |
-0,72%
|
84,74
|
83,12
|
86,15
|
83,12
|
| 26/11/2024 |
248.134 |
-2,55%
|
86,30
|
84,04
|
88,40
|
84,39
|
| 25/11/2024 |
237.835 |
2,29%
|
86,51
|
86,00
|
88,40
|
86,60
|
| 22/11/2024 |
136.373 |
3,09%
|
80,90
|
80,22
|
85,06
|
84,66
|
| 21/11/2024 |
188.212 |
3,00%
|
79,95
|
78,59
|
83,45
|
82,12
|
| 20/11/2024 |
112.776 |
0,14%
|
78,81
|
77,74
|
80,63
|
79,73
|
| 19/11/2024 |
98.973 |
-0,40%
|
80,165
|
77,61
|
80,6939
|
79,62
|
| 18/11/2024 |
337.644 |
-0,27%
|
80,49
|
79,27
|
80,6939
|
79,94
|
| 15/11/2024 |
253.409 |
-0,52%
|
82,395
|
79,03
|
82,53
|
80,16
|
| 14/11/2024 |
220.091 |
-1,49%
|
84,16
|
80,01
|
85,54
|
80,58
|
| 13/11/2024 |
209.359 |
-2,14%
|
83,17
|
81,76
|
85,54
|
81,80
|
| 12/11/2024 |
203.422 |
-0,52%
|
83,00
|
82,03
|
85,13
|
83,59
|
| 11/11/2024 |
357.791 |
4,23%
|
81,75
|
81,75
|
85,13
|
84,03
|
| 08/11/2024 |
217.649 |
1,63%
|
81,42
|
78,9901
|
81,55
|
80,62
|
| 07/11/2024 |
425.741 |
-2,72%
|
75,65
|
73,96
|
82,95
|
79,33
|
| 06/11/2024 |
984.136 |
20,62%
|
65,78
|
65,48
|
82,95
|
81,55
|
| 05/11/2024 |
191.954 |
%
|
65,78
|
65,48
|
67,775
|
67,61
|
| 04/11/2024 |
102.832 |
%
|
65,07
|
63,54
|
65,98
|
65,21
|
| 01/11/2024 |
269.333 |
%
|
67,63
|
65,67
|
68,08
|
65,85
|
| 31/10/2024 |
320.309 |
%
|
67,07
|
67,72
|
70,5696
|
67,72
|
| 30/10/2024 |
138.675 |
%
|
67,07
|
66,08
|
66,875
|
66,30
|
| 29/10/2024 |
137.152 |
%
|
66,48
|
66,08
|
66,875
|
66,30
|
| 28/10/2024 |
114.994 |
%
|
66,02
|
65,93
|
67,71
|
67,03
|
| 25/10/2024 |
156.972 |
%
|
65,96
|
65,37
|
66,77
|
66,64
|
| 24/10/2024 |
84.707 |
%
|
65,96
|
64,51
|
66,20
|
64,90
|
| 23/10/2024 |
83.153 |
%
|
65,495
|
64,51
|
66,20
|
65,64
|
| 22/10/2024 |
100.259 |
%
|
65,59
|
64,905
|
65,9399
|
65,59
|
| 21/10/2024 |
202.559 |
%
|
66,38
|
64,2275
|
66,09
|
64,99
|
| 18/10/2024 |
116.004 |
%
|
68,20
|
66,49
|
68,32
|
66,58
|
| 17/10/2024 |
176.281 |
%
|
67,10
|
66,49
|
68,32
|
68,20
|
| 16/10/2024 |
137.454 |
%
|
66,98
|
65,07
|
67,95
|
66,29
|
| 15/10/2024 |
105.086 |
%
|
64,05
|
63,78
|
65,23
|
64,92
|
| 14/10/2024 |
103.768 |
%
|
64,05
|
63,78
|
65,23
|
64,85
|
| 11/10/2024 |
335.059 |
%
|
61,59
|
61,96
|
64,63
|
64,13
|
| 10/10/2024 |
132.507 |
%
|
60,32
|
59,82
|
60,65
|
60,41
|
| 09/10/2024 |
167.845 |
%
|
60,68
|
59,935
|
60,975
|
60,29
|
| 08/10/2024 |
165.398 |
%
|
60,98
|
59,935
|
60,975
|
60,29
|
| 07/10/2024 |
138.830 |
%
|
61,295
|
60,50
|
61,79
|
60,93
|
| 04/10/2024 |
133.309 |
%
|
62,17
|
60,98
|
62,24
|
61,57
|
| 03/10/2024 |
258.180 |
%
|
59,755
|
59,49
|
60,44
|
60,46
|
| 02/10/2024 |
171.256 |
%
|
60,24
|
59,56
|
61,13
|
59,93
|
| 01/10/2024 |
167.224 |
%
|
62,35
|
60,26
|
62,29
|
60,58
|
| 30/09/2024 |
211.702 |
%
|
62,03
|
61,805
|
63,585
|
62,88
|
| 27/09/2024 |
197.708 |
%
|
62,73
|
61,92
|
64,005
|
62,28
|
| 26/09/2024 |
245.185 |
%
|
63,90
|
62,12
|
63,23
|
62,52
|
| 25/09/2024 |
228.913 |
%
|
63,90
|
62,14
|
63,984
|
62,44
|
| 24/09/2024 |
181.268 |
%
|
66,21
|
65,545
|
67,18
|
66,0003
|
| 23/09/2024 |
178.572 |
%
|
66,21
|
65,545
|
67,18
|
65,86
|
| 20/09/2024 |
179.549 |
%
|
67,68
|
66,19
|
67,87
|
66,22
|
| 19/09/2024 |
188.201 |
%
|
67,68
|
66,48
|
68,92
|
68,11
|
| 18/09/2024 |
188.085 |
%
|
65,55
|
65,27
|
68,84
|
66,34
|
| 17/09/2024 |
266.777 |
%
|
65,43
|
64,74
|
67,60
|
65,71
|
| 16/09/2024 |
145.426 |
%
|
63,365
|
62,67
|
65,00
|
64,61
|
| 13/09/2024 |
149.047 |
%
|
62,99
|
62,49
|
63,77
|
63,20
|
| 12/09/2024 |
216.572 |
%
|
61,785
|
60,20
|
61,96
|
61,95
|
| 11/09/2024 |
211.043 |
%
|
62,90
|
60,20
|
61,96
|
61,43
|
| 10/09/2024 |
405.618 |
%
|
62,90
|
62,785
|
64,10
|
62,98
|
| 09/09/2024 |
400.457 |
%
|
65,83
|
62,785
|
64,10
|
62,98
|
| 06/09/2024 |
158.197 |
%
|
65,83
|
65,59
|
68,40
|
66,36
|
| 05/09/2024 |
112.591 |
%
|
67,40
|
66,775
|
68,79
|
66,72
|
| 04/09/2024 |
92.145 |
%
|
67,91
|
66,775
|
68,79
|
67,17
|
| 03/09/2024 |
177.384 |
%
|
68,69
|
67,56
|
69,345
|
68,15
|
| 30/08/2024 |
199.711 |
%
|
69,20
|
68,0289
|
69,849
|
69,43
|
| 29/08/2024 |
176.528 |
%
|
68,85
|
67,805
|
69,3799
|
68,80
|
| 28/08/2024 |
156.985 |
%
|
67,99
|
67,805
|
69,3799
|
68,80
|
| 27/08/2024 |
194.184 |
%
|
68,17
|
68,76
|
70,39
|
68,1532
|
| 26/08/2024 |
191.261 |
%
|
70,225
|
68,78
|
70,39
|
68,86
|
| 23/08/2024 |
85.208 |
%
|
64,15
|
63,84
|
65,25
|
64,49
|
| 22/08/2024 |
129.840 |
%
|
64,15
|
63,29
|
64,37
|
64,22
|
| 21/08/2024 |
159.458 |
%
|
64,15
|
63,03
|
64,10
|
63,44
|
| 20/08/2024 |
138.532 |
%
|
63,80
|
63,03
|
64,10
|
63,44
|
| 19/08/2024 |
134.534 |
%
|
64,43
|
63,63
|
64,59
|
64,52
|
| 16/08/2024 |
287.378 |
%
|
61,71
|
61,99
|
64,70
|
64,22
|
| 15/08/2024 |
199.668 |
%
|
63,13
|
61,565
|
63,18
|
62,07
|
| 14/08/2024 |
195.996 |
%
|
63,13
|
61,57
|
63,18
|
62,07
|
| 13/08/2024 |
297.557 |
%
|
62,86
|
61,47
|
63,04
|
62,71
|
| 12/08/2024 |
564.373 |
%
|
65,76
|
62,11
|
65,71
|
62,50
|
| 09/08/2024 |
239.718 |
%
|
65,76
|
64,24
|
65,745
|
65,12
|
| 08/08/2024 |
175.396 |
%
|
65,52
|
64,20
|
66,41
|
65,84
|
| 07/08/2024 |
172.841 |
%
|
64,75
|
64,20
|
66,41
|
64,62
|
| 06/08/2024 |
305.503 |
%
|
64,75
|
63,935
|
66,09
|
64,98
|
| 05/08/2024 |
308.740 |
%
|
63,47
|
62,41
|
65,73
|
65,05
|
| 02/08/2024 |
757.326 |
%
|
66,68
|
69,50
|
72,75
|
70,00
|
| 01/08/2024 |
757.321 |
%
|
72,78
|
69,50
|
72,75
|
69,90
|
| 31/07/2024 |
948.110 |
%
|
77,69
|
69,01
|
74,85
|
73,01
|
| 30/07/2024 |
374.103 |
%
|
77,69
|
76,74
|
79,095
|
77,61
|
| 29/07/2024 |
305.566 |
%
|
77,20
|
75,185
|
77,28
|
76,65
|
| 26/07/2024 |
318.761 |
%
|
76,43
|
75,945
|
77,19
|
76,58
|
| 25/07/2024 |
457.059 |
%
|
73,50
|
72,49
|
74,56
|
74,42
|
| 24/07/2024 |
337.940 |
%
|
73,50
|
71,10
|
74,43
|
74,30
|
| 23/07/2024 |
320.998 |
%
|
71,07
|
71,10
|
74,43
|
73,90
|
| 22/07/2024 |
387.374 |
%
|
70,81
|
68,855
|
72,01
|
71,61
|
| 19/07/2024 |
173.600 |
%
|
69,57
|
68,795
|
71,12
|
70,87
|
| 18/07/2024 |
407.037 |
%
|
71,22
|
68,795
|
73,125
|
69,81
|
| 17/07/2024 |
423.858 |
%
|
69,17
|
68,75
|
72,43
|
71,36
|
| 16/07/2024 |
829.829 |
%
|
63,505
|
66,24
|
71,94
|
70,81
|
| 15/07/2024 |
360.997 |
%
|
63,505
|
63,31
|
66,36
|
65,75
|
| 12/07/2024 |
308.851 |
%
|
60,55
|
61,91
|
63,44
|
62,06
|
