ANX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.044 | 0.002 | 4.76% | 0.044 | 0.049 | 0.042 | 9,367,174 |
09 May 2024 | 0.042 | 0.002 | 5.00% | 0.042 | 0.045 | 0.041 | 5,790,946 |
08 May 2024 | 0.04 | -0.006 | -13.04% | 0.045 | 0.049 | 0.039 | 15,476,903 |
07 May 2024 | 0.046 | 0.006 | 15.00% | 0.042 | 0.049 | 0.04 | 27,541,881 |
06 May 2024 | 0.04 | 0.013 | 48.15% | 0.033 | 0.04 | 0.031 | 31,351,339 |
03 May 2024 | 0.027 | 0.00 | 0.00% | 0.028 | 0.028 | 0.027 | 538,785 |
02 May 2024 | 0.027 | 0.00 | 0.00% | 0.028 | 0.028 | 0.026 | 3,353,245 |
01 May 2024 | 0.027 | -0.001 | -3.57% | 0.028 | 0.028 | 0.027 | 3,106,197 |
30 Abr 2024 | 0.028 | 0.003 | 12.00% | 0.025 | 0.029 | 0.025 | 11,992,151 |
29 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.024 | 0.025 | 0.024 | 268,440 |
26 Abr 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.025 | 0.024 | 1,433,439 |
24 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 555,340 |
23 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.023 | 0.024 | 0.023 | 1,101,133 |
22 Abr 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.0255 | 0.024 | 1,783,833 |
19 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.024 | 1,966,367 |
18 Abr 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 2,210,888 |
17 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.027 | 0.027 | 0.026 | 1,261,088 |
16 Abr 2024 | 0.026 | -0.0015 | -5.45% | 0.027 | 0.028 | 0.026 | 3,731,132 |
15 Abr 2024 | 0.0275 | -0.0005 | -1.79% | 0.027 | 0.028 | 0.027 | 2,808,189 |
12 Abr 2024 | 0.028 | 0.002 | 7.69% | 0.026 | 0.03 | 0.026 | 3,257,445 |
11 Abr 2024 | 0.026 | -0.0025 | -8.77% | 0.028 | 0.028 | 0.026 | 1,349,403 |
10 Abr 2024 | 0.0285 | 0.004 | 16.33% | 0.025 | 0.029 | 0.024 | 3,692,453 |
09 Abr 2024 | 0.0245 | 0.0015 | 6.52% | 0.025 | 0.025 | 0.0245 | 127,500 |
08 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
05 Abr 2024 | 0.023 | -0.002 | -8.00% | 0.025 | 0.025 | 0.023 | 1,269,907 |
04 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 288,808 |
03 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.028 | 0.028 | 0.025 | 515,749 |
02 Abr 2024 | 0.025 | 0.003 | 13.64% | 0.023 | 0.025 | 0.023 | 2,005,226 |
28 Mar 2024 | 0.022 | 0.001 | 4.76% | 0.022 | 0.022 | 0.021 | 1,149,339 |
27 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.0215 | 0.021 | 1,301,345 |
26 Mar 2024 | 0.021 | -0.002 | -8.70% | 0.022 | 0.022 | 0.02 | 634,319 |
25 Mar 2024 | 0.023 | 0.001 | 4.55% | 0.023 | 0.023 | 0.023 | 729,670 |
22 Mar 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.022 | 121,110 |
21 Mar 2024 | 0.023 | -0.001 | -4.17% | 0.024 | 0.024 | 0.023 | 653,801 |
20 Mar 2024 | 0.024 | 0.003 | 14.29% | 0.022 | 0.024 | 0.022 | 338,454 |
19 Mar 2024 | 0.021 | -0.001 | -4.55% | 0.022 | 0.022 | 0.021 | 949,784 |
18 Mar 2024 | 0.022 | 0.002 | 10.00% | 0.021 | 0.024 | 0.021 | 1,795,278 |
15 Mar 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 1,114,925 |
14 Mar 2024 | 0.021 | 0.002 | 10.53% | 0.02 | 0.025 | 0.02 | 3,901,343 |
13 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
12 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 851,480 |
11 Mar 2024 | 0.019 | -0.0005 | -2.56% | 0.02 | 0.02 | 0.019 | 217,798 |
07 Mar 2024 | 0.0195 | -0.0005 | -2.50% | 0.02 | 0.02 | 0.019 | 769,283 |
06 Mar 2024 | 0.02 | 0.001 | 5.26% | 0.02 | 0.02 | 0.02 | 30,000 |
05 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 700,000 |
04 Mar 2024 | 0.019 | -0.002 | -9.52% | 0.021 | 0.021 | 0.019 | 2,349,170 |
03 Mar 2024 | 0.021 | 0.001 | 5.00% | 0.022 | 0.022 | 0.021 | 818,975 |
29 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 20,000 |
28 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 161,628 |
27 Feb 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.02 | 0.019 | 106,894 |
26 Feb 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 549,601 |
25 Feb 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 180,052 |
22 Feb 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
21 Feb 2024 | 0.019 | -0.001 | -5.00% | 0.021 | 0.023 | 0.019 | 415,927 |
20 Feb 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 765,570 |
19 Feb 2024 | 0.021 | 0.002 | 10.53% | 0.019 | 0.021 | 0.019 | 155,257 |
18 Feb 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
15 Feb 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
14 Feb 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 50,000 |
13 Feb 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.02 | 0.019 | 1,698,782 |
12 Feb 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 1,614,329 |
11 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.019 | 0.02 | 0.019 | 184,799 |