Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATXI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.58 | -0.10 | -2.72% | 3.70 | 3.7999 | 3.53 | 50,003 |
| 24 Jun 2024 | 3.68 | 0.32 | 9.52% | 3.75 | 3.75 | 3.5001 | 19,325 |
| 21 Jun 2024 | 3.36 | -0.06 | -1.75% | 3.45 | 3.70 | 3.36 | 20,623 |
| 20 Jun 2024 | 3.42 | -0.21 | -5.79% | 3.50 | 3.81 | 3.42 | 19,969 |
| 18 Jun 2024 | 3.63 | 0.07 | 1.97% | 3.51 | 3.63 | 3.30 | 13,704 |
| 17 Jun 2024 | 3.56 | -0.15 | -4.04% | 3.75 | 3.79 | 3.40 | 24,992 |
| 14 Jun 2024 | 3.71 | 0.31 | 9.12% | 3.48 | 3.745 | 3.25 | 24,650 |
| 13 Jun 2024 | 3.40 | -0.09 | -2.44% | 3.39 | 3.4798 | 3.34 | 2,712 |
| 12 Jun 2024 | 3.485 | 0.05 | 1.60% | 3.43 | 3.49 | 3.29 | 12,826 |
| 11 Jun 2024 | 3.43 | 0.04 | 1.18% | 3.46 | 3.50 | 3.2833 | 11,133 |
| 10 Jun 2024 | 3.39 | 0.01 | 0.30% | 3.37 | 3.5579 | 3.27 | 13,486 |
| 07 Jun 2024 | 3.38 | -0.22 | -6.11% | 3.69 | 3.69 | 3.34 | 61,484 |
| 06 Jun 2024 | 3.60 | -0.21 | -5.51% | 3.74 | 3.82 | 3.60 | 23,247 |
| 05 Jun 2024 | 3.81 | 0.06 | 1.60% | 3.76 | 3.8598 | 3.6652 | 12,004 |
| 04 Jun 2024 | 3.75 | -0.03 | -0.79% | 3.88 | 3.88 | 3.6101 | 13,128 |
| 03 Jun 2024 | 3.78 | 0.34 | 9.88% | 3.35 | 3.9787 | 3.30 | 62,197 |
| 31 May 2024 | 3.44 | -0.17 | -4.71% | 3.61 | 3.67 | 3.35 | 27,541 |
| 30 May 2024 | 3.61 | -0.12 | -3.22% | 3.70 | 3.8107 | 3.59 | 18,108 |
| 29 May 2024 | 3.73 | 0.02 | 0.54% | 3.73 | 3.9899 | 3.70 | 19,508 |
| 28 May 2024 | 3.71 | 0.09 | 2.49% | 3.75 | 3.7926 | 3.6749 | 10,253 |
| 24 May 2024 | 3.62 | 0.00 | 0.00% | 3.61 | 3.7299 | 3.61 | 15,848 |
| 23 May 2024 | 3.62 | -0.09 | -2.43% | 3.77 | 3.8888 | 3.62 | 40,067 |
| 22 May 2024 | 3.71 | -0.09 | -2.37% | 3.79 | 3.9464 | 3.63 | 11,013 |
| 21 May 2024 | 3.80 | -0.01 | -0.26% | 3.87 | 3.97 | 3.65 | 22,916 |
| 20 May 2024 | 3.81 | 0.08 | 2.14% | 3.75 | 3.88 | 3.60 | 43,267 |
| 17 May 2024 | 3.73 | 0.10 | 2.75% | 3.74 | 3.98 | 3.63 | 38,662 |
| 16 May 2024 | 3.63 | -0.02 | -0.55% | 3.67 | 3.80 | 3.60 | 45,615 |
| 15 May 2024 | 3.65 | -0.19 | -4.95% | 3.71 | 3.9549 | 3.60 | 47,320 |
| 14 May 2024 | 3.84 | -0.11 | -2.78% | 3.54 | 4.00 | 3.5157 | 69,366 |
| 13 May 2024 | 3.95 | -0.05 | -1.25% | 3.86 | 3.99 | 3.80 | 50,646 |
| 10 May 2024 | 4.00 | -0.15 | -3.61% | 4.18 | 4.2881 | 4.00 | 89,672 |
| 09 May 2024 | 4.15 | -0.25 | -5.68% | 4.30 | 4.37 | 4.12 | 80,976 |
| 08 May 2024 | 4.40 | 0.20 | 4.76% | 4.15 | 4.72 | 4.15 | 205,513 |
| 07 May 2024 | 4.20 | -0.31 | -6.87% | 4.47 | 5.97 | 4.04 | 1,085,816 |
| 06 May 2024 | 4.51 | -0.27 | -5.65% | 4.68 | 4.83 | 4.50 | 58,702 |
| 03 May 2024 | 4.78 | 0.01 | 0.21% | 4.82 | 5.45 | 4.77 | 285,924 |
| 02 May 2024 | 4.77 | 0.01 | 0.21% | 4.80 | 4.949 | 4.62 | 29,661 |
| 01 May 2024 | 4.76 | -0.25 | -4.99% | 4.75 | 5.0791 | 4.553 | 62,226 |
| 30 Abr 2024 | 5.01 | 0.50 | 10.97% | 4.38 | 5.21 | 4.38 | 155,237 |
| 29 Abr 2024 | 4.5147 | -1.69 | -27.18% | 5.07 | 5.35 | 4.51 | 231,497 |
| 26 Abr 2024 | 6.20 | -2.58 | -29.34% | 7.58 | 8.99 | 5.78 | 234,027 |
| 25 Abr 2024 | 8.775 | 1.70 | 24.07% | 7.0725 | 9.00 | 6.39 | 136,000 |
| 24 Abr 2024 | 7.0725 | -2.98 | -29.63% | 7.8075 | 7.875 | 6.675 | 166,060 |
| 23 Abr 2024 | 10.05 | 0.29 | 3.00% | 9.96 | 10.125 | 9.45 | 3,778 |
| 22 Abr 2024 | 9.7575 | 0.01 | 0.08% | 9.7575 | 10.3125 | 8.55 | 21,428 |
| 19 Abr 2024 | 9.75 | -0.35 | -3.42% | 10.095 | 10.3275 | 9.375 | 4,311 |
| 18 Abr 2024 | 10.095 | -0.04 | -0.37% | 10.1325 | 10.2974 | 9.825 | 3,869 |
| 17 Abr 2024 | 10.1325 | 0.27 | 2.74% | 9.90 | 10.425 | 9.6975 | 10,854 |
| 16 Abr 2024 | 9.8625 | 0.49 | 5.20% | 9.3075 | 10.125 | 9.18 | 5,708 |
| 15 Abr 2024 | 9.375 | -0.79 | -7.75% | 10.425 | 10.50 | 8.64 | 30,900 |
| 12 Abr 2024 | 10.1625 | -0.43 | -4.04% | 10.8075 | 10.845 | 10.14 | 3,539 |
| 11 Abr 2024 | 10.59 | -0.63 | -5.61% | 11.22 | 11.625 | 10.1325 | 16,317 |
| 10 Abr 2024 | 11.22 | 0.20 | 1.84% | 11.25 | 11.325 | 10.9125 | 4,031 |
| 09 Abr 2024 | 11.0175 | -0.50 | -4.30% | 11.415 | 11.415 | 10.92 | 10,921 |
| 08 Abr 2024 | 11.5125 | 0.35 | 3.16% | 11.25 | 11.61 | 10.725 | 15,025 |
| 05 Abr 2024 | 11.16 | 0.14 | 1.22% | 10.725 | 11.25 | 10.635 | 8,249 |
| 04 Abr 2024 | 11.025 | -0.15 | -1.34% | 10.875 | 11.625 | 10.65 | 4,245 |
| 03 Abr 2024 | 11.175 | -0.08 | -0.67% | 11.5725 | 11.85 | 10.8075 | 9,906 |
| 02 Abr 2024 | 11.25 | -0.01 | -0.07% | 11.25 | 11.265 | 10.65 | 8,464 |
| 01 Abr 2024 | 11.2575 | 0.20 | 1.76% | 11.55 | 11.70 | 10.95 | 7,679 |
| 28 Mar 2024 | 11.0625 | -0.38 | -3.34% | 11.2125 | 11.8875 | 10.92 | 10,613 |
