Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AXSEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 7.29 | 0.090 | 1.28% | 6.90 | 7.60 | 6.90 | 873.00 |
| 20 May 2024 | 7.20 | 0.690 | 10.62% | 6.73 | 7.20 | 6.58 | 974.00 |
| 19 May 2024 | 6.51 | -0.330 | -4.87% | 6.87 | 6.88 | 6.49 | 897.00 |
| 18 May 2024 | 6.84 | -0.160 | -2.26% | 7.00 | 7.00 | 6.49 | 1,862.00 |
| 17 May 2024 | 7.00 | 0.320 | 4.81% | 6.68 | 7.69 | 6.68 | 1,001.00 |
| 16 May 2024 | 6.68 | 0.020 | 0.25% | 6.69 | 6.72 | 6.60 | 307.00 |
| 15 May 2024 | 6.66 | 0.510 | 8.25% | 6.17 | 6.78 | 6.17 | 415.00 |
| 14 May 2024 | 6.15 | -0.200 | -3.19% | 6.39 | 6.39 | 6.15 | 840.00 |
| 13 May 2024 | 6.36 | -0.130 | -2.03% | 6.21 | 6.68 | 6.21 | 141.00 |
| 12 May 2024 | 6.49 | -0.350 | -5.08% | 6.50 | 6.78 | 6.45 | 758.00 |
| 11 May 2024 | 6.84 | 0.180 | 2.66% | 6.78 | 6.89 | 6.57 | 38.00 |
| 10 May 2024 | 6.66 | -0.240 | -3.51% | 6.94 | 7.23 | 6.60 | 740.00 |
| 09 May 2024 | 6.90 | 0.050 | 0.78% | 6.78 | 6.90 | 6.51 | 1,659.00 |
| 08 May 2024 | 6.85 | 0.150 | 2.19% | 6.73 | 6.85 | 6.63 | 202.00 |
| 07 May 2024 | 6.70 | -0.220 | -3.14% | 6.79 | 6.92 | 6.70 | 288.00 |
| 06 May 2024 | 6.92 | -0.010 | -0.18% | 7.03 | 7.20 | 6.92 | 149.00 |
| 05 May 2024 | 6.93 | 0.00 | 0.00% | 6.88 | 6.93 | 6.88 | 40.00 |
| 04 May 2024 | 6.93 | -0.070 | -1.04% | 6.97 | 7.10 | 6.87 | 171.00 |
| 03 May 2024 | 7.00 | 0.220 | 3.21% | 6.87 | 7.10 | 6.70 | 392.00 |
| 02 May 2024 | 6.78 | 0.400 | 6.34% | 6.47 | 6.90 | 6.38 | 1,033.00 |
| 01 May 2024 | 6.38 | 0.030 | 0.52% | 6.27 | 6.90 | 5.99 | 1,533.00 |
| 30 Abr 2024 | 6.35 | -0.220 | -3.34% | 6.75 | 7.05 | 6.17 | 764.00 |
| 29 Abr 2024 | 6.57 | -0.400 | -5.68% | 6.67 | 7.01 | 6.53 | 4,185.00 |
| 28 Abr 2024 | 6.96 | -0.030 | -0.44% | 7.01 | 7.08 | 6.96 | 348.00 |
| 27 Abr 2024 | 6.99 | 0.160 | 2.32% | 6.85 | 6.99 | 6.60 | 576.00 |
| 26 Abr 2024 | 6.83 | -0.160 | -2.28% | 6.74 | 7.40 | 6.74 | 618.00 |
| 25 Abr 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0.00 |
| 24 Abr 2024 | 6.99 | -0.190 | -2.67% | 7.17 | 7.87 | 6.92 | 3,812.00 |
| 23 Abr 2024 | 7.19 | -0.280 | -3.76% | 7.33 | 7.37 | 7.01 | 841.00 |
| 22 Abr 2024 | 7.47 | 0.370 | 5.16% | 7.31 | 7.80 | 7.16 | 2,758.00 |
| 21 Abr 2024 | 7.10 | -0.040 | -0.59% | 7.13 | 7.45 | 7.04 | 954.00 |
| 20 Abr 2024 | 7.14 | 0.520 | 7.84% | 6.62 | 7.54 | 6.61 | 1,838.00 |
| 19 Abr 2024 | 6.62 | -0.040 | -0.60% | 6.45 | 6.78 | 6.19 | 1,594.00 |
| 18 Abr 2024 | 6.66 | 0.080 | 1.24% | 6.69 | 6.69 | 6.23 | 1,783.00 |
| 17 Abr 2024 | 6.58 | -0.170 | -2.47% | 6.59 | 6.80 | 6.24 | 655.00 |
| 16 Abr 2024 | 6.75 | -0.320 | -4.54% | 6.55 | 7.00 | 6.31 | 1,666.00 |
| 15 Abr 2024 | 7.07 | 0.00 | 0.03% | 6.68 | 7.32 | 6.38 | 5,456.00 |
| 14 Abr 2024 | 7.07 | 0.360 | 5.31% | 6.85 | 7.59 | 6.60 | 4,705.00 |
| 13 Abr 2024 | 6.71 | -0.780 | -10.41% | 7.86 | 7.89 | 6.14 | 4,266.00 |
| 12 Abr 2024 | 7.49 | -1.45 | -16.18% | 8.98 | 9.85 | 7.39 | 14,257.00 |
| 11 Abr 2024 | 8.94 | 0.030 | 0.39% | 8.98 | 9.22 | 8.85 | 2,318.00 |
| 10 Abr 2024 | 8.90 | -0.340 | -3.68% | 9.13 | 9.16 | 8.70 | 1,237.00 |
| 09 Abr 2024 | 9.24 | -0.360 | -3.77% | 9.48 | 9.89 | 9.16 | 1,113.00 |
| 08 Abr 2024 | 9.60 | 0.540 | 5.92% | 8.90 | 9.76 | 8.86 | 1,204.00 |
| 07 Abr 2024 | 9.07 | 0.060 | 0.63% | 8.95 | 9.50 | 8.95 | 3,216.00 |
| 06 Abr 2024 | 9.01 | 0.140 | 1.58% | 8.84 | 9.50 | 8.84 | 335.00 |
| 05 Abr 2024 | 8.87 | -0.080 | -0.92% | 8.74 | 9.26 | 8.54 | 813.00 |
| 04 Abr 2024 | 8.95 | 0.140 | 1.54% | 8.70 | 9.23 | 8.69 | 1,099.00 |
| 03 Abr 2024 | 8.82 | -0.160 | -1.82% | 8.81 | 10.00 | 8.40 | 3,776.00 |
| 02 Abr 2024 | 8.98 | -0.360 | -3.85% | 9.41 | 9.51 | 8.80 | 1,598.00 |
| 01 Abr 2024 | 9.34 | -0.880 | -8.61% | 9.96 | 10.60 | 9.32 | 4,949.00 |
| 31 Mar 2024 | 10.22 | 0.030 | 0.25% | 10.14 | 10.22 | 10.09 | 799.00 |
| 30 Mar 2024 | 10.19 | 0.030 | 0.30% | 10.27 | 10.42 | 10.17 | 452.00 |
| 29 Mar 2024 | 10.16 | -0.280 | -2.67% | 10.20 | 10.54 | 10.00 | 2,234.00 |
| 28 Mar 2024 | 10.44 | 0.290 | 2.84% | 10.01 | 11.00 | 10.00 | 1,566.00 |
| 27 Mar 2024 | 10.15 | -0.300 | -2.88% | 10.54 | 11.04 | 10.00 | 2,957.00 |
| 26 Mar 2024 | 10.46 | 0.660 | 6.73% | 10.31 | 10.78 | 10.07 | 2,353.00 |
| 25 Mar 2024 | 9.80 | 0.050 | 0.47% | 9.96 | 10.90 | 9.68 | 4,826.00 |
| 24 Mar 2024 | 9.75 | -0.030 | -0.26% | 9.54 | 9.77 | 9.54 | 831.00 |
| 23 Mar 2024 | 9.78 | 0.540 | 5.80% | 9.29 | 9.98 | 8.89 | 571.00 |
| 22 Mar 2024 | 9.24 | -0.050 | -0.56% | 9.30 | 9.86 | 9.07 | 2,653.00 |
| 21 Mar 2024 | 9.29 | -0.010 | -0.12% | 9.37 | 9.86 | 9.16 | 1,035.00 |
| 20 Mar 2024 | 9.30 | 0.900 | 10.76% | 8.61 | 9.89 | 8.20 | 2,430.00 |
| 19 Mar 2024 | 8.40 | -0.990 | -10.56% | 9.40 | 10.02 | 8.40 | 4,427.00 |
| 18 Mar 2024 | 9.39 | -0.520 | -5.20% | 9.91 | 10.00 | 9.00 | 4,121.00 |
| 17 Mar 2024 | 9.91 | -0.200 | -2.00% | 9.60 | 10.30 | 9.07 | 2,437.00 |
| 16 Mar 2024 | 10.11 | -0.210 | -2.03% | 11.07 | 13.90 | 9.50 | 4,599.00 |
| 15 Mar 2024 | 10.32 | -1.24 | -10.75% | 11.19 | 12.00 | 9.75 | 1,765.00 |
| 14 Mar 2024 | 11.56 | 0.00 | 0.00% | 11.56 | 11.56 | 11.56 | 0.00 |
| 13 Mar 2024 | 11.56 | -0.440 | -3.65% | 11.57 | 12.22 | 11.20 | 1,072.00 |
| 12 Mar 2024 | 12.00 | 0.170 | 1.45% | 11.83 | 12.72 | 10.95 | 2,793.00 |
| 11 Mar 2024 | 11.83 | 0.360 | 3.13% | 11.33 | 11.85 | 10.95 | 4,086.00 |
| 10 Mar 2024 | 11.47 | 0.140 | 1.25% | 11.32 | 12.33 | 11.32 | 3,175.00 |
| 09 Mar 2024 | 11.33 | 1.52 | 15.49% | 9.90 | 11.95 | 9.90 | 4,733.00 |
| 08 Mar 2024 | 9.81 | 0.050 | 0.56% | 9.86 | 10.24 | 9.38 | 2,195.00 |
| 07 Mar 2024 | 9.75 | 0.180 | 1.93% | 9.63 | 10.24 | 9.30 | 2,744.00 |
| 06 Mar 2024 | 9.57 | 0.260 | 2.81% | 9.94 | 10.24 | 8.86 | 1,807.00 |
| 05 Mar 2024 | 9.31 | -0.510 | -5.18% | 10.13 | 10.30 | 8.50 | 4,353.00 |
| 04 Mar 2024 | 9.82 | 0.300 | 3.16% | 9.44 | 10.59 | 9.40 | 2,329.00 |
| 03 Mar 2024 | 9.52 | -0.310 | -3.13% | 9.65 | 10.63 | 9.28 | 8,248.00 |
| 02 Mar 2024 | 9.82 | 0.620 | 6.72% | 9.21 | 9.82 | 8.50 | 2,234.00 |
| 01 Mar 2024 | 9.21 | 0.900 | 10.78% | 8.74 | 9.21 | 8.54 | 3,579.00 |
| 29 Feb 2024 | 8.31 | -0.010 | -0.13% | 8.31 | 9.00 | 8.13 | 3,177.00 |
| 28 Feb 2024 | 8.32 | 0.120 | 1.47% | 8.15 | 9.00 | 7.83 | 4,887.00 |
| 27 Feb 2024 | 8.20 | 0.230 | 2.87% | 7.92 | 8.20 | 7.80 | 2,452.00 |
| 26 Feb 2024 | 7.97 | 0.430 | 5.71% | 7.47 | 8.00 | 7.47 | 2,873.00 |
| 25 Feb 2024 | 7.54 | 0.070 | 0.88% | 7.51 | 7.54 | 7.35 | 916.00 |
| 24 Feb 2024 | 7.48 | 0.280 | 3.85% | 7.14 | 7.50 | 7.14 | 647.00 |
| 23 Feb 2024 | 7.20 | -0.070 | -0.96% | 7.21 | 7.39 | 7.00 | 1,004.00 |
| 22 Feb 2024 | 7.27 | 0.200 | 2.80% | 7.00 | 7.30 | 7.00 | 1,318.00 |
