AXN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.043 | -0.003 | -6.52% | 0.044 | 0.044 | 0.043 | 27,868 |
23 May 2024 | 0.046 | 0.00 | 0.00% | 0.045 | 0.046 | 0.044 | 373,391 |
22 May 2024 | 0.046 | -0.001 | -2.13% | 0.046 | 0.047 | 0.045 | 166,602 |
21 May 2024 | 0.047 | -0.002 | -4.08% | 0.051 | 0.052 | 0.042 | 1,584,386 |
20 May 2024 | 0.049 | 0.002 | 4.26% | 0.048 | 0.054 | 0.048 | 780,897 |
17 May 2024 | 0.047 | -0.004 | -7.84% | 0.051 | 0.051 | 0.047 | 463,291 |
16 May 2024 | 0.051 | -0.004 | -7.27% | 0.055 | 0.055 | 0.051 | 1,037,750 |
15 May 2024 | 0.055 | 0.001 | 1.85% | 0.053 | 0.056 | 0.053 | 1,272,299 |
14 May 2024 | 0.054 | 0.002 | 3.85% | 0.055 | 0.059 | 0.053 | 1,501,337 |
13 May 2024 | 0.052 | -0.006 | -10.34% | 0.059 | 0.06 | 0.051 | 1,737,540 |
10 May 2024 | 0.058 | -0.007 | -10.77% | 0.066 | 0.082 | 0.057 | 10,332,030 |
09 May 2024 | 0.065 | 0.03 | 85.71% | 0.041 | 0.10 | 0.041 | 33,529,296 |
08 May 2024 | 0.035 | 0.00 | 0.00% | 0.032 | 0.035 | 0.032 | 80,143 |
07 May 2024 | 0.035 | -0.001 | -2.78% | 0.037 | 0.037 | 0.035 | 314 |
06 May 2024 | 0.036 | 0.002 | 5.88% | 0.036 | 0.036 | 0.036 | 20,000 |
03 May 2024 | 0.034 | -0.002 | -5.56% | 0.034 | 0.034 | 0.034 | 117,753 |
02 May 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
01 May 2024 | 0.036 | -0.003 | -7.69% | 0.037 | 0.037 | 0.036 | 37,588 |
30 Abr 2024 | 0.039 | 0.001 | 2.63% | 0.038 | 0.039 | 0.038 | 116,317 |
29 Abr 2024 | 0.038 | 0.002 | 5.56% | 0.038 | 0.038 | 0.037 | 80,637 |
26 Abr 2024 | 0.036 | -0.002 | -5.26% | 0.039 | 0.039 | 0.036 | 79,286 |
24 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.035 | 0.039 | 0.0345 | 292,628 |
23 Abr 2024 | 0.038 | 0.004 | 11.76% | 0.034 | 0.039 | 0.034 | 291,866 |
22 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.033 | 0.034 | 0.033 | 72,476 |
19 Abr 2024 | 0.033 | -0.001 | -2.94% | 0.033 | 0.033 | 0.032 | 178,157 |
18 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.035 | 0.035 | 0.034 | 312,162 |
17 Abr 2024 | 0.034 | -0.002 | -5.56% | 0.034 | 0.034 | 0.034 | 100,000 |
16 Abr 2024 | 0.036 | 0.005 | 16.13% | 0.036 | 0.036 | 0.035 | 106,007 |
15 Abr 2024 | 0.031 | -0.001 | -3.13% | 0.032 | 0.032 | 0.031 | 261,995 |
12 Abr 2024 | 0.032 | -0.002 | -5.88% | 0.034 | 0.034 | 0.032 | 121,009 |
11 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.033 | 0.036 | 0.033 | 354,016 |
10 Abr 2024 | 0.034 | -0.004 | -10.53% | 0.034 | 0.034 | 0.034 | 29,000 |
09 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.036 | 0.038 | 0.036 | 44,383 |
08 Abr 2024 | 0.038 | 0.004 | 11.76% | 0.035 | 0.039 | 0.035 | 52,183 |
05 Abr 2024 | 0.034 | -0.002 | -5.56% | 0.037 | 0.038 | 0.034 | 69,829 |
04 Abr 2024 | 0.036 | 0.002 | 5.88% | 0.033 | 0.036 | 0.033 | 160,392 |
03 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.036 | 0.036 | 0.034 | 80,129 |
02 Abr 2024 | 0.034 | -0.003 | -8.11% | 0.035 | 0.035 | 0.034 | 66,458 |
28 Mar 2024 | 0.037 | 0.002 | 5.71% | 0.036 | 0.037 | 0.036 | 83,984 |
27 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 142,856 |
26 Mar 2024 | 0.035 | -0.001 | -2.78% | 0.036 | 0.041 | 0.035 | 186,980 |
25 Mar 2024 | 0.036 | -0.003 | -7.69% | 0.036 | 0.036 | 0.036 | 11,600 |
22 Mar 2024 | 0.039 | -0.001 | -2.50% | 0.038 | 0.039 | 0.038 | 59,090 |
21 Mar 2024 | 0.04 | 0.001 | 2.56% | 0.037 | 0.04 | 0.037 | 94,582 |
20 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
19 Mar 2024 | 0.039 | 0.006 | 18.18% | 0.039 | 0.04 | 0.039 | 292,711 |
18 Mar 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.032 | 30,416 |
15 Mar 2024 | 0.033 | -0.007 | -17.50% | 0.04 | 0.04 | 0.033 | 190,198 |
14 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.041 | 0.04 | 47,422 |
13 Mar 2024 | 0.04 | 0.001 | 2.56% | 0.038 | 0.04 | 0.038 | 277,652 |
12 Mar 2024 | 0.039 | -0.001 | -2.50% | 0.039 | 0.039 | 0.039 | 302 |
11 Mar 2024 | 0.04 | 0.003 | 8.11% | 0.038 | 0.04 | 0.037 | 369,112 |
07 Mar 2024 | 0.037 | -0.001 | -2.63% | 0.037 | 0.037 | 0.037 | 2,473 |
06 Mar 2024 | 0.038 | 0.0005 | 1.33% | 0.038 | 0.038 | 0.038 | 118,803 |
05 Mar 2024 | 0.0375 | 0.0025 | 7.14% | 0.038 | 0.039 | 0.0375 | 21,094 |
04 Mar 2024 | 0.035 | 0.003 | 9.38% | 0.032 | 0.038 | 0.03 | 191,818 |
03 Mar 2024 | 0.032 | -0.004 | -11.11% | 0.037 | 0.037 | 0.032 | 125,000 |
29 Feb 2024 | 0.036 | 0.004 | 12.50% | 0.033 | 0.038 | 0.032 | 250,756 |
28 Feb 2024 | 0.032 | 0.001 | 3.23% | 0.032 | 0.037 | 0.032 | 108,771 |
27 Feb 2024 | 0.031 | -0.003 | -8.82% | 0.032 | 0.032 | 0.031 | 268,754 |
26 Feb 2024 | 0.034 | -0.002 | -5.56% | 0.034 | 0.034 | 0.031 | 133,019 |