Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AXIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6.95 | 0.10 | 1.46% | 6.75 | 7.3199 | 6.75 | 4,609 |
| 25 Jun 2024 | 6.85 | -0.19 | -2.70% | 7.25 | 7.25 | 6.85 | 7,692 |
| 24 Jun 2024 | 7.04 | -1.32 | -15.79% | 8.84 | 8.84 | 6.6527 | 31,010 |
| 21 Jun 2024 | 8.36 | -2.11 | -20.15% | 10.51 | 10.51 | 8.36 | 53,685 |
| 20 Jun 2024 | 10.47 | 0.08 | 0.77% | 10.41 | 10.49 | 10.00 | 8,139 |
| 18 Jun 2024 | 10.39 | -0.28 | -2.62% | 10.35 | 11.26 | 10.35 | 7,935 |
| 17 Jun 2024 | 10.67 | -0.71 | -6.24% | 11.30 | 11.30 | 10.17 | 5,560 |
| 14 Jun 2024 | 11.38 | 0.40 | 3.60% | 10.66 | 11.45 | 10.30 | 8,002 |
| 13 Jun 2024 | 10.985 | 0.48 | 4.62% | 10.24 | 11.45 | 10.24 | 7,339 |
| 12 Jun 2024 | 10.50 | -0.18 | -1.69% | 10.36 | 11.20 | 9.5001 | 5,919 |
| 11 Jun 2024 | 10.68 | -0.32 | -2.91% | 11.49 | 11.49 | 9.78 | 6,262 |
| 10 Jun 2024 | 11.00 | 2.59 | 30.80% | 8.90 | 11.26 | 8.1179 | 19,644 |
| 07 Jun 2024 | 8.41 | 0.51 | 6.48% | 8.03 | 8.42 | 8.00 | 4,276 |
| 06 Jun 2024 | 7.8979 | -0.92 | -10.45% | 8.54 | 8.54 | 7.77 | 9,851 |
| 05 Jun 2024 | 8.82 | -0.15 | -1.66% | 8.60 | 9.00 | 8.59 | 4,867 |
| 04 Jun 2024 | 8.9688 | 0.66 | 7.93% | 8.55 | 8.9688 | 8.2001 | 3,177 |
| 03 Jun 2024 | 8.31 | -0.37 | -4.21% | 8.77 | 9.65 | 8.30 | 7,492 |
| 31 May 2024 | 8.675 | -0.27 | -3.03% | 8.05 | 9.12 | 8.0001 | 9,972 |
| 30 May 2024 | 8.9459 | -0.17 | -1.91% | 9.475 | 10.00 | 8.9459 | 1,186 |
| 29 May 2024 | 9.12 | -0.84 | -8.43% | 9.46 | 9.84 | 8.95 | 7,756 |
| 28 May 2024 | 9.96 | 0.27 | 2.83% | 9.83 | 9.97 | 8.2501 | 9,612 |
| 24 May 2024 | 9.6862 | 0.54 | 5.86% | 8.70 | 10.00 | 8.65 | 2,145 |
| 23 May 2024 | 9.1501 | -0.91 | -9.04% | 9.69 | 10.67 | 9.00 | 6,923 |
| 22 May 2024 | 10.06 | 0.06 | 0.61% | 9.81 | 10.06 | 9.50 | 3,383 |
| 21 May 2024 | 9.9992 | 0.50 | 5.25% | 9.79 | 9.9992 | 9.111 | 4,064 |
| 20 May 2024 | 9.50 | -0.19 | -1.96% | 9.69 | 10.9533 | 9.38 | 20,388 |
| 17 May 2024 | 9.69 | -1.21 | -11.10% | 11.00 | 11.51 | 9.50 | 33,215 |
| 16 May 2024 | 10.90 | 0.65 | 6.29% | 10.35 | 11.58 | 9.15 | 40,548 |
| 15 May 2024 | 10.255 | -0.35 | -3.25% | 10.71 | 11.00 | 9.9901 | 11,227 |
| 14 May 2024 | 10.60 | -0.98 | -8.46% | 11.84 | 12.70 | 10.60 | 59,660 |
| 13 May 2024 | 11.58 | 0.28 | 2.48% | 11.30 | 12.90 | 10.73 | 43,451 |
| 10 May 2024 | 11.30 | 0.45 | 4.15% | 10.65 | 12.90 | 10.65 | 30,969 |
| 09 May 2024 | 10.85 | -0.15 | -1.36% | 10.65 | 11.30 | 10.5001 | 2,122 |
| 08 May 2024 | 11.00 | 0.25 | 2.33% | 10.43 | 11.10 | 10.3501 | 6,351 |
| 07 May 2024 | 10.75 | -0.15 | -1.41% | 11.30 | 11.60 | 10.15 | 13,163 |
| 06 May 2024 | 10.9032 | -1.10 | -9.14% | 11.50 | 11.705 | 10.9032 | 1,846 |
| 03 May 2024 | 12.00 | 0.80 | 7.14% | 11.265 | 12.00 | 10.5301 | 1,223 |
| 02 May 2024 | 11.20 | -0.05 | -0.45% | 11.25 | 11.8544 | 11.10 | 1,044 |
| 01 May 2024 | 11.2501 | 0.19 | 1.72% | 11.19 | 11.61 | 11.19 | 2,431 |
| 30 Abr 2024 | 11.06 | -0.09 | -0.81% | 11.17 | 11.3084 | 10.7501 | 1,560 |
| 29 Abr 2024 | 11.15 | -0.05 | -0.45% | 11.80 | 11.98 | 10.81 | 5,286 |
| 26 Abr 2024 | 11.20 | -0.13 | -1.15% | 11.07 | 11.99 | 11.04 | 3,440 |
| 25 Abr 2024 | 11.33 | 0.09 | 0.80% | 11.90 | 11.90 | 10.35 | 3,959 |
| 24 Abr 2024 | 11.24 | -0.57 | -4.83% | 11.91 | 11.91 | 11.17 | 1,763 |
| 23 Abr 2024 | 11.81 | -0.19 | -1.58% | 12.10 | 12.40 | 11.52 | 3,129 |
| 22 Abr 2024 | 12.00 | 0.40 | 3.45% | 11.98 | 12.90 | 11.59 | 10,609 |
| 19 Abr 2024 | 11.60 | -0.83 | -6.68% | 12.38 | 12.50 | 11.60 | 3,976 |
| 18 Abr 2024 | 12.43 | -0.26 | -2.04% | 12.86 | 12.88 | 12.21 | 7,363 |
| 17 Abr 2024 | 12.6883 | 0.48 | 3.92% | 12.53 | 12.98 | 12.11 | 8,396 |
| 16 Abr 2024 | 12.21 | -0.61 | -4.76% | 12.01 | 12.98 | 11.97 | 2,720 |
| 15 Abr 2024 | 12.82 | 0.76 | 6.30% | 12.05 | 12.82 | 11.22 | 6,398 |
| 12 Abr 2024 | 12.06 | -0.24 | -1.95% | 12.26 | 12.60 | 12.00 | 4,401 |
| 11 Abr 2024 | 12.30 | -0.67 | -5.17% | 12.58 | 12.94 | 11.785 | 5,039 |
| 10 Abr 2024 | 12.97 | 0.47 | 3.76% | 12.33 | 12.97 | 11.83 | 9,674 |
| 09 Abr 2024 | 12.50 | -0.11 | -0.87% | 12.70 | 12.98 | 12.06 | 3,141 |
| 08 Abr 2024 | 12.61 | -0.39 | -3.00% | 12.80 | 12.98 | 12.07 | 1,848 |
| 05 Abr 2024 | 12.9999 | 0.47 | 3.75% | 12.80 | 13.00 | 12.50 | 4,886 |
| 04 Abr 2024 | 12.53 | -0.07 | -0.56% | 12.73 | 12.8375 | 12.50 | 2,758 |
| 03 Abr 2024 | 12.60 | -0.17 | -1.36% | 13.00 | 13.25 | 12.37 | 6,223 |
| 02 Abr 2024 | 12.7743 | -0.17 | -1.28% | 12.60 | 12.7743 | 12.60 | 1,517 |
| 01 Abr 2024 | 12.94 | 0.20 | 1.57% | 13.00 | 13.00 | 12.20 | 6,359 |
