Axos Financial Inc (BOFI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,62%
|
60,86
|
60,81
|
61,54
|
61,52
|
17/05/2024 |
99.101 |
0,62%
|
60,86
|
60,81
|
61,54
|
61,52
|
16/05/2024 |
109.671 |
-0,94%
|
61,50
|
60,851
|
61,64
|
61,14
|
15/05/2024 |
101.769 |
-0,16%
|
62,88
|
61,35
|
63,00
|
61,70
|
14/05/2024 |
145.863 |
1,23%
|
61,98
|
61,175
|
62,41
|
61,80
|
13/05/2024 |
165.722 |
1,41%
|
60,68
|
60,28
|
61,3387
|
61,05
|
10/05/2024 |
66.174 |
-0,68%
|
60,76
|
59,91
|
60,99
|
60,20
|
09/05/2024 |
126.397 |
1,14%
|
60,18
|
59,8258
|
61,07
|
60,61
|
08/05/2024 |
139.679 |
1,22%
|
59,96
|
58,725
|
60,085
|
59,93
|
07/05/2024 |
185.265 |
-0,79%
|
59,96
|
59,18
|
60,5425
|
59,21
|
06/05/2024 |
253.731 |
3,74%
|
58,33
|
57,86
|
60,23
|
59,68
|
03/05/2024 |
280.463 |
0,42%
|
56,56
|
57,16
|
58,795
|
57,53
|
02/05/2024 |
268.545 |
3,23%
|
56,56
|
55,445
|
57,416
|
57,29
|
01/05/2024 |
500.785 |
9,66%
|
52,88
|
54,06
|
57,8946
|
55,50
|
30/04/2024 |
173.547 |
-1,90%
|
51,07
|
50,58
|
52,00
|
50,61
|
29/04/2024 |
218.821 |
-2,75%
|
53,11
|
51,285
|
53,28
|
51,59
|
26/04/2024 |
165.699 |
0,21%
|
52,815
|
52,815
|
53,63
|
53,05
|
25/04/2024 |
230.849 |
0,23%
|
51,89
|
51,545
|
53,09
|
52,94
|
24/04/2024 |
154.318 |
2,09%
|
51,11
|
50,87
|
52,85
|
52,82
|
23/04/2024 |
148.337 |
0,45%
|
51,47
|
51,4525
|
52,2175
|
51,74
|
22/04/2024 |
128.190 |
2,41%
|
49,17
|
50,29
|
51,628
|
51,51
|
19/04/2024 |
248.219 |
2,22%
|
49,17
|
49,00
|
50,55
|
50,30
|
18/04/2024 |
131.317 |
0,72%
|
49,265
|
48,74
|
49,77
|
49,21
|
17/04/2024 |
233.655 |
-0,20%
|
48,83
|
48,72
|
49,79
|
48,86
|
16/04/2024 |
135.713 |
-1,11%
|
48,83
|
48,745
|
49,6061
|
48,96
|
15/04/2024 |
237.597 |
-0,24%
|
49,86
|
48,745
|
50,53
|
49,51
|
12/04/2024 |
121.996 |
-0,88%
|
49,45
|
48,9754
|
49,78
|
49,63
|
11/04/2024 |
115.047 |
1,05%
|
49,99
|
49,23
|
50,18
|
50,07
|
10/04/2024 |
255.475 |
-3,82%
|
49,83
|
49,228
|
50,25
|
49,55
|
09/04/2024 |
101.233 |
-0,02%
|
51,20
|
50,78
|
51,97
|
51,52
|
08/04/2024 |
204.805 |
1,56%
|
50,88
|
50,655
|
51,89
|
51,53
|
05/04/2024 |
304.112 |
-0,43%
|
52,13
|
49,63
|
51,165
|
50,74
|
04/04/2024 |
122.259 |
-0,41%
|
52,13
|
50,915
|
52,81
|
50,96
|
03/04/2024 |
131.995 |
-1,22%
|
51,87
|
51,135
|
52,2235
|
51,17
|
02/04/2024 |
148.976 |
-1,20%
|
51,51
|
51,05
|
51,87
|
51,80
|
01/04/2024 |
148.819 |
-2,98%
|
53,84
|
52,20
|
53,86
|
52,43
|
28/03/2024 |
158.880 |
1,26%
|
53,63
|
53,345
|
54,60
|
54,04
|
27/03/2024 |
129.492 |
2,64%
|
52,56
|
52,2235
|
53,53
|
53,37
|
26/03/2024 |
84.710 |
-0,63%
|
52,95
|
51,935
|
52,94
|
52,00
|
25/03/2024 |
99.448 |
0,15%
|
52,60
|
52,22
|
53,05
|
52,33
|
22/03/2024 |
177.814 |
-2,21%
|
53,87
|
51,99
|
53,55
|
52,25
|
21/03/2024 |
203.658 |
0,51%
|
51,27
|
52,75
|
54,50
|
53,43
|
20/03/2024 |
280.912 |
4,69%
|
51,27
|
50,76
|
53,81
|
53,16
|
19/03/2024 |
192.914 |
3,15%
|
49,18
|
49,26
|
51,04
|
50,78
|
18/03/2024 |
178.805 |
-0,41%
|
49,65
|
48,7301
|
49,89
|
49,23
|
15/03/2024 |
223.567 |
0,10%
|
49,65
|
49,35
|
49,90
|
49,43
|
14/03/2024 |
247.418 |
-2,41%
|
50,02
|
48,97
|
51,74
|
49,38
|
13/03/2024 |
184.698 |
-0,51%
|
51,10
|
50,27
|
51,74
|
50,60
|
12/03/2024 |
188.611 |
0,24%
|
51,45
|
50,05
|
51,46
|
50,86
|
11/03/2024 |
189.496 |
-1,36%
|
51,45
|
50,70
|
51,76
|
50,74
|
08/03/2024 |
378.083 |
1,10%
|
51,61
|
51,17
|
52,31
|
51,44
|
07/03/2024 |
188.186 |
0,16%
|
51,18
|
50,685
|
52,21
|
50,88
|
06/03/2024 |
233.093 |
-0,94%
|
51,18
|
49,665
|
51,88
|
50,80
|
05/03/2024 |
270.080 |
3,95%
|
49,15
|
48,96
|
51,45
|
51,28
|
04/03/2024 |
351.130 |
-2,76%
|
51,00
|
48,96
|
51,59
|
49,33
|
01/03/2024 |
247.552 |
-2,67%
|
51,59
|
49,71
|
51,69
|
50,73
|
29/02/2024 |
172.727 |
0,83%
|
52,765
|
51,39
|
53,45
|
52,12
|
28/02/2024 |
100.919 |
-2,47%
|
52,70
|
51,61
|
52,7799
|
51,69
|
27/02/2024 |
144.351 |
1,79%
|
52,70
|
52,47
|
53,66
|
53,00
|
26/02/2024 |
122.491 |
0,02%
|
51,60
|
51,54
|
52,56
|
52,07
|
23/02/2024 |
143.021 |
0,48%
|
51,77
|
51,08
|
52,3699
|
52,06
|
22/02/2024 |
190.594 |
-0,88%
|
52,07
|
51,05
|
52,77
|
51,81
|
21/02/2024 |
189.125 |
-1,62%
|
52,61
|
51,70
|
52,79
|
52,27
|
20/02/2024 |
178.854 |
-1,67%
|
53,00
|
52,76
|
53,47
|
53,13
|
19/02/2024 |
119.341 |
-1,98%
|
54,05
|
53,925
|
54,83
|
54,03
|
16/02/2024 |
119.341 |
-1,98%
|
54,05
|
53,925
|
54,83
|
54,03
|
15/02/2024 |
219.196 |
3,09%
|
54,05
|
53,875
|
55,635
|
55,12
|
14/02/2024 |
151.058 |
3,20%
|
53,08
|
52,095
|
53,65
|
53,47
|
13/02/2024 |
267.419 |
-2,54%
|
51,86
|
50,71
|
52,60
|
51,81
|
12/02/2024 |
211.412 |
3,65%
|
51,86
|
51,64
|
53,91
|
53,16
|
09/02/2024 |
232.540 |
1,93%
|
50,04
|
49,30
|
51,69
|
51,29
|
08/02/2024 |
181.267 |
-0,34%
|
51,01
|
49,5101
|
50,95
|
50,32
|
07/02/2024 |
356.474 |
-1,43%
|
52,09
|
49,241
|
51,12
|
50,49
|
06/02/2024 |
498.548 |
-1,25%
|
52,45
|
50,6835
|
52,94
|
51,22
|
05/02/2024 |
289.453 |
-2,68%
|
52,45
|
51,32
|
52,68
|
51,87
|
02/02/2024 |
359.582 |
-1,82%
|
52,79
|
52,22
|
54,5238
|
53,30
|
01/02/2024 |
707.506 |
-2,06%
|
60,00
|
51,015
|
56,215
|
54,29
|
31/01/2024 |
546.813 |
-2,38%
|
60,00
|
55,21
|
60,00
|
55,43
|
30/01/2024 |
277.009 |
-0,18%
|
56,77
|
56,405
|
57,45
|
56,78
|
29/01/2024 |
277.350 |
2,10%
|
55,40
|
55,5659
|
56,91
|
56,88
|
26/01/2024 |
173.147 |
1,53%
|
55,40
|
55,05
|
56,23
|
55,71
|
25/01/2024 |
252.540 |
-0,63%
|
54,85
|
54,305
|
56,025
|
54,87
|
24/01/2024 |
332.420 |
1,15%
|
54,85
|
55,04
|
56,135
|
55,22
|
23/01/2024 |
262.776 |
-1,62%
|
55,68
|
54,316
|
56,085
|
54,59
|
22/01/2024 |
205.420 |
4,23%
|
54,24
|
53,79
|
55,51
|
55,49
|
19/01/2024 |
144.776 |
1,88%
|
51,97
|
51,82
|
53,58
|
53,24
|
18/01/2024 |
175.566 |
1,75%
|
50,94
|
51,18
|
52,49
|
52,26
|
17/01/2024 |
273.178 |
-0,96%
|
51,87
|
50,50
|
51,48
|
51,36
|
16/01/2024 |
205.304 |
-2,10%
|
51,87
|
51,58
|
52,62
|
51,86
|
15/01/2024 |
414.103 |
0,00%
|
54,05
|
52,16
|
54,155
|
52,97
|
12/01/2024 |
414.103 |
0,00%
|
54,05
|
52,16
|
54,155
|
52,97
|
11/01/2024 |
413.236 |
-2,14%
|
53,61
|
51,89
|
53,89
|
52,97
|
10/01/2024 |
212.672 |
0,11%
|
54,15
|
53,50
|
54,43
|
54,13
|
09/01/2024 |
200.482 |
0,50%
|
52,64
|
52,265
|
54,17
|
54,07
|
08/01/2024 |
126.241 |
2,52%
|
52,44
|
52,14
|
53,95
|
53,80
|
05/01/2024 |
256.320 |
-0,42%
|
53,07
|
52,10
|
53,59
|
52,48
|
04/01/2024 |
180.505 |
-0,64%
|
53,07
|
52,49
|
53,42
|
52,70
|
03/01/2024 |
348.795 |
-3,60%
|
53,82
|
52,72
|
54,62
|
53,04
|
02/01/2024 |
336.780 |
0,77%
|
53,93
|
53,93
|
55,415
|
55,02
|
29/12/2023 |
253.707 |
-3,35%
|
56,055
|
54,57
|
56,32
|
54,60
|