Axos Financial (AX)

AX
🏛️ Estados Unidos →
86.30
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 55.24 56.22 55.22 55.91 0.1M
2021-12-30 56.10 56.67 55.40 55.41 0.2M
2021-12-29 56.22 56.34 55.75 56.16 0.1M
2021-12-28 55.45 56.45 55.45 56.20 0.1M
2021-12-27 55.26 55.90 55.03 55.81 0.1M
2021-12-23 54.66 55.34 54.58 55.05 0.1M
2021-12-22 53.06 54.16 53.06 54.12 0.2M
2021-12-21 52.86 53.72 52.75 53.11 0.2M
2021-12-20 52.65 52.65 51.39 52.28 0.2M
2021-12-17 53.76 54.51 52.56 53.41 0.7M
2021-12-16 55.29 55.60 53.61 53.75 0.3M
2021-12-15 54.64 55.84 53.83 54.35 0.6M
2021-12-14 55.10 55.92 54.18 54.41 0.3M
2021-12-13 55.96 56.30 54.62 54.92 0.2M
2021-12-10 56.57 56.98 55.32 56.33 0.2M
2021-12-09 56.91 57.39 55.89 55.91 0.3M
2021-12-08 57.62 58.00 57.16 57.44 0.1M
2021-12-07 58.22 58.67 57.22 57.69 0.2M
2021-12-06 57.39 58.73 56.49 57.75 0.2M
2021-12-03 58.20 58.29 55.77 56.14 0.2M
2021-12-02 56.25 58.49 56.14 58.02 0.2M
2021-12-01 58.37 58.55 55.54 55.58 0.3M
2021-11-30 56.98 57.80 56.31 56.61 0.2M
2021-11-29 59.17 59.26 57.36 57.81 0.3M
2021-11-26 59.93 59.93 56.74 58.09 0.3M
2021-11-24 61.86 62.44 61.25 62.14 0.2M
2021-11-23 61.54 62.40 61.38 62.06 0.2M
2021-11-22 59.90 61.95 59.90 61.28 0.2M
2021-11-19 59.33 59.80 58.92 59.53 0.1M
2021-11-18 59.38 60.25 58.75 60.09 0.2M
2021-11-17 59.65 59.66 58.62 59.32 0.2M
2021-11-16 59.71 60.14 59.21 59.81 0.2M
2021-11-15 59.49 60.09 59.19 59.84 0.2M
2021-11-12 59.59 59.64 58.51 59.23 0.2M
2021-11-11 61.01 61.01 59.26 59.50 0.3M
2021-11-10 60.41 61.28 60.39 60.77 0.2M
2021-11-09 60.00 60.75 59.84 60.41 0.2M
2021-11-08 60.90 60.90 59.91 60.19 0.2M
2021-11-05 59.19 60.38 58.87 60.19 0.3M
2021-11-04 58.00 58.66 57.67 58.41 0.3M
2021-11-03 55.38 58.19 55.01 57.83 0.5M
2021-11-02 54.08 55.40 53.63 55.38 0.4M
2021-11-01 53.33 54.50 53.31 53.92 0.2M
2021-10-29 53.44 53.80 52.50 53.00 0.3M
2021-10-28 51.41 52.48 51.41 52.11 0.2M
2021-10-27 52.69 52.75 50.97 51.04 0.2M
2021-10-26 52.80 53.47 52.63 52.83 0.2M
2021-10-25 53.17 53.45 52.82 52.91 0.2M
2021-10-22 53.22 53.44 52.92 53.17 0.2M
2021-10-21 53.55 53.70 52.92 53.00 0.2M
2021-10-20 53.17 53.99 53.00 53.56 0.2M
2021-10-19 53.40 53.40 52.17 53.09 0.4M
2021-10-18 54.00 54.79 53.14 53.23 0.2M
2021-10-15 55.64 55.71 54.23 54.23 0.2M
2021-10-14 54.02 54.87 53.59 54.78 0.2M
2021-10-13 53.64 53.93 52.86 53.52 0.1M
2021-10-12 53.46 54.04 53.43 53.72 0.1M
2021-10-11 54.00 54.24 53.43 53.58 0.1M
2021-10-08 53.94 54.29 53.24 53.85 0.1M
2021-10-07 53.27 53.92 53.16 53.88 0.2M
2021-10-06 52.22 53.41 51.90 52.78 0.2M
2021-10-05 53.81 54.25 53.28 53.72 0.2M
2021-10-04 52.71 53.95 52.51 53.58 0.2M
2021-10-01 51.59 53.47 51.12 52.65 0.3M
2021-09-30 50.83 52.28 50.40 51.54 0.4M
2021-09-29 49.01 50.63 48.60 50.46 0.4M
2021-09-28 49.08 49.08 48.27 48.66 0.2M
2021-09-27 47.05 49.29 46.91 48.67 0.2M
2021-09-24 46.64 47.58 46.50 46.65 0.2M
2021-09-23 46.10 47.17 45.70 46.61 0.2M
2021-09-22 45.24 46.21 45.00 45.66 0.1M
2021-09-21 45.30 45.30 44.30 44.69 0.1M
2021-09-20 44.28 44.94 43.90 44.87 0.2M
2021-09-17 45.54 45.96 45.03 45.74 0.7M
2021-09-16 46.13 46.14 45.16 45.22 0.1M
2021-09-15 45.34 45.99 44.89 45.76 0.2M
2021-09-14 46.51 46.51 44.74 45.02 0.1M
2021-09-13 45.62 46.38 45.58 46.21 0.2M
2021-09-10 46.77 46.77 45.57 45.62 0.1M
2021-09-09 46.28 47.13 45.92 46.57 0.2M
2021-09-08 47.39 47.73 46.24 46.63 0.2M
2021-09-07 47.28 48.63 47.28 47.76 0.3M
2021-09-03 47.22 47.41 46.50 47.16 0.1M
2021-09-02 48.24 48.34 47.33 47.38 0.1M
2021-09-01 48.53 48.53 47.60 48.21 0.1M
2021-08-31 48.64 49.00 48.27 48.48 0.1M
2021-08-30 49.76 49.76 48.67 48.75 0.2M
2021-08-27 48.18 49.75 48.18 49.60 0.2M
2021-08-26 49.01 49.25 48.14 48.19 0.1M
2021-08-25 48.78 49.33 48.67 49.09 0.2M
2021-08-24 49.20 49.50 48.76 48.76 0.1M
2021-08-23 49.08 49.44 48.76 49.01 0.1M
2021-08-20 47.16 48.73 47.14 48.69 0.1M
2021-08-19 47.52 47.59 46.70 47.33 0.2M
2021-08-18 48.70 49.22 47.97 48.06 0.2M
2021-08-17 49.29 49.51 48.19 48.76 0.1M
2021-08-16 49.54 50.24 48.93 49.84 0.1M
2021-08-13 50.47 50.62 49.69 49.98 0.1M
2021-08-12 50.70 51.17 50.24 50.47 0.2M
2021-08-11 49.19 50.58 48.75 50.57 0.3M
2021-08-10 48.52 49.22 48.25 49.15 0.1M
2021-08-09 49.39 49.39 48.39 48.45 0.1M
2021-08-06 48.96 49.76 48.27 49.60 0.2M
2021-08-05 47.38 48.34 47.28 48.09 0.2M
2021-08-04 47.07 47.67 46.83 46.83 0.1M
2021-08-03 47.12 47.69 46.23 47.69 0.3M
2021-08-02 48.24 49.11 46.91 47.08 0.2M
2021-07-30 48.12 49.72 47.55 47.85 0.3M
2021-07-29 48.20 49.16 47.79 48.56 0.2M
2021-07-28 47.62 48.23 46.77 47.75 0.1M
2021-07-27 47.11 47.61 46.59 47.02 0.2M
2021-07-26 47.70 48.36 47.36 47.80 0.1M
2021-07-23 47.42 47.91 46.92 47.36 0.2M
2021-07-22 48.03 48.08 46.75 47.06 0.1M
2021-07-21 47.62 48.72 47.19 48.27 0.2M
2021-07-20 45.43 47.98 45.26 47.01 0.3M
2021-07-19 45.05 46.31 44.75 45.33 0.4M
2021-07-16 47.36 47.36 46.21 46.37 0.3M
2021-07-15 45.39 46.97 45.39 46.90 0.3M
2021-07-14 45.20 45.83 45.04 45.74 0.3M
2021-07-13 46.40 46.55 44.90 45.00 0.2M
2021-07-12 45.42 46.81 45.12 46.78 0.2M
2021-07-09 45.78 45.93 45.20 45.91 0.2M
2021-07-08 44.46 45.49 43.93 44.80 0.4M
2021-07-07 44.87 45.97 44.85 45.46 0.3M
2021-07-06 46.00 46.12 44.70 45.33 0.2M
2021-07-02 46.95 46.95 45.84 46.11 0.2M
2021-07-01 46.82 47.25 46.50 46.73 0.2M
2021-06-30 46.15 46.84 46.15 46.39 0.3M
2021-06-29 46.88 47.25 46.31 46.47 0.2M
2021-06-28 47.14 47.14 46.02 46.53 0.2M
2021-06-25 47.44 47.85 47.08 47.33 0.6M
2021-06-24 46.66 47.42 46.33 47.32 0.2M
2021-06-23 46.90 47.17 46.23 46.27 0.3M
2021-06-22 47.09 47.17 46.13 46.74 0.2M
2021-06-21 45.55 46.95 45.21 46.92 0.3M
2021-06-18 46.97 47.31 45.03 45.10 0.5M
2021-06-17 49.67 49.90 47.59 47.92 0.4M
2021-06-16 48.24 49.64 47.48 49.34 0.3M
2021-06-15 47.54 48.81 47.25 48.54 0.2M
2021-06-14 48.63 48.85 47.30 47.51 0.2M
2021-06-11 48.17 48.65 48.07 48.48 0.1M
2021-06-10 48.96 49.04 48.03 48.03 0.3M
2021-06-09 48.96 49.00 48.21 48.44 0.2M
2021-06-08 48.85 49.27 48.28 49.14 0.2M
2021-06-07 47.84 49.41 47.66 49.12 0.3M
2021-06-04 47.92 47.97 47.25 47.69 0.1M
2021-06-03 47.50 47.94 47.29 47.65 0.2M
2021-06-02 48.45 48.45 47.44 47.85 0.3M
2021-06-01 47.75 48.52 47.58 48.26 0.3M
2021-05-28 47.66 47.66 46.94 47.41 0.2M
2021-05-27 46.78 47.34 46.49 47.32 0.2M
2021-05-26 45.25 46.28 45.07 46.14 0.2M
2021-05-25 45.81 46.38 45.11 45.13 0.3M
2021-05-24 45.79 46.05 45.36 45.76 0.2M
2021-05-21 45.34 45.95 45.12 45.73 0.2M
2021-05-20 45.64 45.79 44.40 44.87 0.3M
2021-05-19 45.14 45.87 44.26 45.61 0.3M
2021-05-18 46.64 46.91 45.83 45.84 0.2M
2021-05-17 46.05 46.73 45.81 46.52 0.2M
2021-05-14 46.65 46.69 45.81 46.47 0.3M
2021-05-13 44.38 46.49 44.38 46.21 0.3M
2021-05-12 45.58 45.83 44.22 44.37 0.3M
2021-05-11 44.77 45.90 44.77 45.28 0.2M
2021-05-10 46.27 47.06 45.64 45.64 0.3M
2021-05-07 45.73 46.52 45.48 46.27 0.2M
2021-05-06 45.74 46.29 45.21 46.29 0.2M
2021-05-05 45.51 45.76 44.90 45.43 0.2M
2021-05-04 45.74 45.88 44.49 45.49 0.2M
2021-05-03 45.85 46.23 44.92 45.74 0.3M
2021-04-30 48.27 48.27 44.82 45.15 0.4M
2021-04-29 46.09 46.89 46.05 46.31 0.3M
2021-04-28 45.68 45.97 45.02 45.97 0.3M
2021-04-27 45.32 45.79 44.98 45.79 0.2M
2021-04-26 46.13 46.88 45.44 45.57 0.2M
2021-04-23 44.45 46.25 44.45 45.88 0.3M
2021-04-22 45.34 45.70 44.25 44.26 0.3M
2021-04-21 44.44 45.16 44.09 44.92 0.3M
2021-04-20 46.60 46.83 44.18 44.53 0.5M
2021-04-19 46.70 47.00 45.71 46.57 0.2M
2021-04-16 47.67 47.67 46.46 46.72 0.2M
2021-04-15 47.65 47.65 46.10 46.98 0.2M
2021-04-14 46.79 48.36 46.76 47.48 0.2M
2021-04-13 47.72 47.72 45.98 46.84 0.4M
2021-04-12 48.67 49.09 47.93 48.11 0.3M
2021-04-09 48.30 48.64 47.87 48.53 0.2M
2021-04-08 47.63 48.25 46.67 48.13 0.2M
2021-04-07 48.06 48.39 47.25 47.64 0.2M
2021-04-06 48.27 48.79 47.83 48.01 0.2M
2021-04-05 48.14 48.39 47.54 48.13 0.2M
2021-04-01 47.16 47.62 46.19 47.49 0.3M
2021-03-31 47.54 48.14 46.91 47.01 0.3M
2021-03-30 46.66 47.89 46.66 47.67 0.3M
2021-03-29 47.71 48.70 46.15 46.45 0.5M
2021-03-26 47.88 48.42 47.31 48.32 0.3M
2021-03-25 45.31 47.37 45.00 47.00 0.3M
2021-03-24 47.40 48.42 45.67 45.69 0.5M
2021-03-23 48.41 48.87 46.26 46.59 0.4M
2021-03-22 51.07 51.70 48.84 48.92 0.5M
2021-03-19 52.15 52.60 50.11 52.12 0.9M
2021-03-18 53.59 54.36 52.14 52.35 0.4M
2021-03-17 52.40 52.81 51.89 52.77 0.3M
2021-03-16 51.79 52.11 50.88 51.92 0.3M
2021-03-15 51.99 52.45 50.51 51.64 0.3M
2021-03-12 51.99 52.50 51.47 52.06 0.3M
2021-03-11 50.18 51.40 49.91 51.15 0.4M
2021-03-10 48.99 50.55 48.97 50.16 0.4M
2021-03-09 48.82 49.80 48.00 49.28 0.3M
2021-03-08 48.55 49.54 48.28 48.94 0.2M
2021-03-05 47.92 48.07 45.97 47.83 0.3M
2021-03-04 48.25 49.31 46.38 47.04 0.5M
2021-03-03 47.60 49.39 47.44 48.22 0.4M
2021-03-02 47.73 48.12 47.05 47.35 0.2M
2021-03-01 47.33 47.87 46.65 47.83 0.2M
2021-02-26 46.37 46.95 45.08 46.27 0.4M
2021-02-25 47.87 47.97 46.22 46.71 0.3M
2021-02-24 46.45 48.44 46.45 47.58 0.4M
2021-02-23 45.76 46.28 44.88 46.08 0.3M
2021-02-22 44.70 46.41 44.70 45.87 0.3M
2021-02-19 43.90 45.06 43.74 45.06 0.5M
2021-02-18 43.47 44.14 43.10 43.59 0.4M
2021-02-17 43.99 44.31 43.54 43.62 0.3M
2021-02-16 45.54 45.54 44.24 44.32 0.3M
2021-02-12 44.63 45.12 44.40 45.02 0.2M
2021-02-11 45.62 46.13 44.15 44.90 0.3M
2021-02-10 45.69 46.05 44.91 45.45 0.3M
2021-02-09 44.41 45.63 44.15 45.44 0.2M
2021-02-08 44.12 44.69 43.82 44.42 0.2M
2021-02-05 43.28 44.05 42.52 43.95 0.3M
2021-02-04 42.21 43.23 41.95 43.12 0.3M
2021-02-03 41.75 42.18 41.05 42.00 0.2M
2021-02-02 40.54 42.40 40.03 41.98 0.4M
2021-02-01 39.98 40.12 38.96 40.03 0.4M
2021-01-29 40.98 41.76 38.76 38.95 0.4M
2021-01-28 39.84 40.48 39.43 40.13 0.4M
2021-01-27 39.52 39.66 38.32 39.26 0.4M
2021-01-26 41.56 41.57 40.40 40.53 0.4M
2021-01-25 41.63 41.63 40.28 41.13 0.5M
2021-01-22 40.74 41.77 40.00 41.74 0.4M
2021-01-21 42.60 42.60 41.00 41.02 0.2M
2021-01-20 41.98 42.48 41.67 42.26 0.2M
2021-01-19 42.42 42.59 41.61 42.16 0.2M
2021-01-15 41.55 42.12 41.18 41.80 0.2M
2021-01-14 41.59 42.44 41.29 42.02 0.3M
2021-01-13 42.26 42.26 40.79 41.14 0.2M
2021-01-12 42.36 43.48 42.28 42.39 0.4M
2021-01-11 40.58 42.17 40.58 42.13 0.2M
2021-01-08 41.60 41.67 40.51 41.05 0.4M
2021-01-07 41.02 41.89 40.78 41.54 0.4M
2021-01-06 38.25 41.40 38.25 40.63 0.6M
2021-01-05 36.82 37.51 36.82 37.28 0.2M
2021-01-04 37.63 37.89 36.16 36.82 0.2M