Axos Financial Inc (BOFI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/02/2025 |
136.724 |
-2,92%
|
69,045
|
65,68
|
69,54
|
66,20
|
| 20/02/2025 |
99.619 |
-2,60%
|
69,66
|
67,56
|
69,965
|
68,20
|
| 19/02/2025 |
110.011 |
-0,40%
|
69,645
|
69,43
|
70,676
|
70,02
|
| 18/02/2025 |
113.202 |
0,44%
|
71,24
|
69,53
|
71,515
|
70,30
|
| 17/02/2025 |
0 |
-0,54%
|
71,24
|
69,645
|
71,44
|
69,99
|
| 14/02/2025 |
71.300 |
-0,54%
|
71,24
|
69,645
|
71,44
|
69,98
|
| 13/02/2025 |
138.995 |
0,16%
|
70,73
|
69,44
|
70,98
|
70,37
|
| 12/02/2025 |
211.596 |
-2,53%
|
70,73
|
70,173
|
71,915
|
70,26
|
| 11/02/2025 |
243.899 |
0,42%
|
71,32
|
71,06
|
72,21
|
72,08
|
| 10/02/2025 |
155.285 |
-0,24%
|
71,84
|
70,975
|
72,2779
|
71,78
|
| 07/02/2025 |
155.108 |
-1,57%
|
72,42
|
71,201
|
72,56
|
71,95
|
| 06/02/2025 |
156.505 |
1,13%
|
72,34
|
71,78
|
73,22
|
73,10
|
| 05/02/2025 |
134.000 |
1,66%
|
71,88
|
71,19
|
72,28
|
72,28
|
| 04/02/2025 |
131.473 |
3,15%
|
69,18
|
68,825
|
71,22
|
71,10
|
| 03/02/2025 |
157.625 |
-1,43%
|
67,45
|
67,17
|
69,44
|
68,93
|
| 31/01/2025 |
166.121 |
0,43%
|
70,14
|
69,21
|
70,58
|
69,93
|
| 30/01/2025 |
255.096 |
0,43%
|
69,905
|
68,81
|
70,70
|
69,63
|
| 29/01/2025 |
688.543 |
-4,24%
|
71,66
|
68,31
|
71,83
|
69,33
|
| 28/01/2025 |
199.936 |
-0,14%
|
73,00
|
71,27
|
73,00
|
72,40
|
| 27/01/2025 |
136.658 |
0,92%
|
72,29
|
72,045
|
73,275
|
72,50
|
| 24/01/2025 |
103.369 |
1,25%
|
70,74
|
70,39
|
72,24
|
71,84
|
| 23/01/2025 |
188.984 |
-0,52%
|
71,40
|
70,57
|
71,71
|
70,95
|
| 22/01/2025 |
136.564 |
-1,48%
|
72,14
|
71,12
|
72,10
|
71,32
|
| 21/01/2025 |
131.516 |
0,46%
|
72,38
|
72,30
|
73,715
|
72,39
|
| 20/01/2025 |
0 |
1,55%
|
72,38
|
70,90
|
72,31
|
72,06
|
| 17/01/2025 |
125.454 |
1,55%
|
72,38
|
70,90
|
72,31
|
72,06
|
| 16/01/2025 |
126.509 |
-0,52%
|
71,97
|
70,25
|
71,31
|
70,96
|
| 15/01/2025 |
214.589 |
3,48%
|
67,35
|
69,675
|
72,59
|
71,33
|
| 14/01/2025 |
206.166 |
3,34%
|
67,35
|
67,09
|
69,335
|
68,93
|
| 13/01/2025 |
152.717 |
0,00%
|
65,95
|
65,78
|
67,06
|
66,70
|
| 09/01/2025 |
229.019 |
-0,88%
|
68,70
|
66,70
|
69,52
|
66,70
|
| 08/01/2025 |
157.228 |
-0,88%
|
68,70
|
68,00
|
69,40
|
68,90
|
| 07/01/2025 |
147.535 |
-1,81%
|
71,35
|
68,25
|
71,225
|
69,51
|
| 06/01/2025 |
162.756 |
0,30%
|
70,335
|
70,07
|
72,28
|
70,79
|
| 03/01/2025 |
117.902 |
2,56%
|
70,335
|
67,63
|
70,66
|
70,58
|
| 02/01/2025 |
110.904 |
-1,48%
|
70,335
|
68,6301
|
70,965
|
68,82
|
| 31/12/2024 |
0 |
-1,48%
|
71,28
|
69,82
|
71,52
|
69,85
|
| 30/12/2024 |
152.326 |
-0,55%
|
70,86
|
69,83
|
71,48
|
69,83
|
| 27/12/2024 |
141.911 |
-2,00%
|
71,875
|
69,97
|
72,27
|
71,29
|
| 26/12/2024 |
86.371 |
0,19%
|
71,59
|
71,485
|
72,77
|
72,61
|
| 24/12/2024 |
0 |
0,62%
|
71,50
|
71,20
|
72,535
|
72,47
|
| 23/12/2024 |
128.197 |
-0,34%
|
71,01
|
70,54
|
71,72
|
71,49
|
| 20/12/2024 |
176.021 |
0,76%
|
70,69
|
70,75
|
73,27
|
71,73
|
| 19/12/2024 |
178.273 |
-1,20%
|
72,87
|
70,75
|
73,48
|
71,12
|
| 18/12/2024 |
0 |
-6,65%
|
77,395
|
71,33
|
77,85
|
71,98
|
| 17/12/2024 |
210.657 |
-2,64%
|
78,78
|
76,5301
|
78,86
|
77,11
|
| 16/12/2024 |
191.804 |
-0,53%
|
79,24
|
77,74
|
79,415
|
79,20
|
| 13/12/2024 |
105.669 |
0,25%
|
80,05
|
78,4925
|
79,82
|
79,62
|
| 12/12/2024 |
121.862 |
-0,74%
|
80,05
|
78,91
|
80,245
|
79,42
|
| 11/12/2024 |
95.341 |
0,63%
|
80,57
|
79,91
|
81,575
|
80,01
|
| 10/12/2024 |
113.033 |
-0,06%
|
80,00
|
78,35
|
80,925
|
79,51
|
| 09/12/2024 |
103.340 |
-1,57%
|
81,09
|
79,37
|
82,02
|
79,56
|
| 06/12/2024 |
94.044 |
0,94%
|
81,08
|
79,34
|
81,065
|
80,85
|
| 05/12/2024 |
96.221 |
-1,59%
|
81,735
|
80,02
|
82,9472
|
80,10
|
| 04/12/2024 |
130.774 |
1,71%
|
80,81
|
79,95
|
81,95
|
81,39
|
| 03/12/2024 |
110.177 |
-1,01%
|
81,16
|
79,77
|
81,76
|
80,02
|
| 02/12/2024 |
202.299 |
-2,44%
|
83,49
|
80,75
|
83,49
|
80,83
|
| 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
|
