Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AGIXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.9669 | -0.0162 | -1.65% | 0.98551 | 1.01 | 0.9391 | 19,126,606.00 |
| 23 May 2024 | 0.9831 | -0.0769 | -7.25% | 1.07 | 1.07 | 0.9177 | 39,110,203.00 |
| 22 May 2024 | 1.06 | 0.00 | 0.00% | 1.05 | 1.13 | 1.02 | 42,186,524.00 |
| 21 May 2024 | 1.06 | 0.050 | 4.95% | 1.01 | 1.07 | 0.975736 | 32,808,631.00 |
| 20 May 2024 | 1.01 | 0.090 | 9.98% | 0.91966 | 1.03 | 0.90137 | 22,111,528.00 |
| 19 May 2024 | 0.91838 | -0.03382 | -3.55% | 0.9522 | 0.96643 | 0.90971 | 12,812,680.00 |
| 18 May 2024 | 0.9522 | -0.0214 | -2.20% | 0.97232 | 1.01 | 0.9431 | 16,548,680.00 |
| 17 May 2024 | 0.9736 | 0.02304 | 2.42% | 0.9476 | 0.98963 | 0.92664 | 24,390,115.00 |
| 16 May 2024 | 0.95056 | 0.01358 | 1.45% | 0.93582 | 0.96602 | 0.90115 | 27,592,591.00 |
| 15 May 2024 | 0.93698 | 0.09826 | 11.72% | 0.83743 | 0.94294 | 0.8254 | 31,734,723.00 |
| 14 May 2024 | 0.83872 | -0.05019 | -5.65% | 0.8897 | 0.89799 | 0.82972 | 23,918,803.00 |
| 13 May 2024 | 0.88891 | -0.02089 | -2.30% | 0.9132 | 0.92989 | 0.84378 | 29,193,825.00 |
| 12 May 2024 | 0.9098 | -0.00968 | -1.05% | 0.92103 | 0.93836 | 0.9025 | 10,970,901.00 |
| 11 May 2024 | 0.91948 | -0.00442 | -0.48% | 0.92399 | 0.95309 | 0.91401 | 14,022,683.00 |
| 10 May 2024 | 0.9239 | -0.02478 | -2.61% | 0.94564 | 0.98992 | 0.89626 | 27,821,522.00 |
| 09 May 2024 | 0.94868 | 0.05163 | 5.76% | 0.89583 | 0.96981 | 0.88588 | 25,993,553.00 |
| 08 May 2024 | 0.89705 | -0.07299 | -7.52% | 0.96783 | 0.99416 | 0.88588 | 26,708,454.00 |
| 07 May 2024 | 0.97004 | -0.01357 | -1.38% | 0.98487 | 1.04 | 0.952789 | 27,813,399.00 |
| 06 May 2024 | 0.98361 | 0.01361 | 1.40% | 0.9776 | 1.04 | 0.95828 | 36,256,389.00 |
| 05 May 2024 | 0.970 | 0.08226 | 9.27% | 0.88738 | 0.98879 | 0.86632 | 42,338,563.00 |
| 04 May 2024 | 0.88774 | 0.0015 | 0.17% | 0.88699 | 0.92177 | 0.88002 | 21,499,368.00 |
| 03 May 2024 | 0.88624 | 0.06241 | 7.58% | 0.82324 | 0.90391 | 0.80968 | 24,726,702.00 |
| 02 May 2024 | 0.82383 | 0.00365 | 0.45% | 0.81673 | 0.83747 | 0.78609 | 21,422,432.00 |
| 01 May 2024 | 0.82018 | -0.00562 | -0.68% | 0.82077 | 0.84072 | 0.75753 | 28,001,627.00 |
| 30 Abr 2024 | 0.8258 | -0.05792 | -6.55% | 0.88245 | 0.89935 | 0.78247 | 24,745,894.00 |
| 29 Abr 2024 | 0.88372 | 0.00362 | 0.41% | 0.883 | 0.8941 | 0.847 | 39,809,974.00 |
| 28 Abr 2024 | 0.8801 | -0.00971 | -1.09% | 0.88784 | 0.93972 | 0.8723 | 18,366,502.00 |
| 27 Abr 2024 | 0.88981 | 0.01016 | 1.16% | 0.87825 | 0.89916 | 0.84055 | 18,928,413.00 |
| 26 Abr 2024 | 0.87965 | -0.05217 | -5.60% | 0.93306 | 0.93814 | 0.87202 | 22,682,771.00 |
| 25 Abr 2024 | 0.93182 | -0.01435 | -1.52% | 0.94642 | 0.96766 | 0.91136 | 29,293,010.00 |
| 24 Abr 2024 | 0.94617 | -0.05085 | -5.10% | 0.99746 | 1.08 | 0.9294 | 35,766,016.00 |
| 23 Abr 2024 | 0.99702 | -0.00151 | -0.15% | 0.99608 | 1.05 | 0.97327 | 27,365,751.00 |
| 22 Abr 2024 | 0.99853 | 0.01864 | 1.90% | 0.98057 | 1.02 | 0.97596 | 17,238,075.00 |
| 21 Abr 2024 | 0.97989 | -0.01871 | -1.87% | 0.99892 | 1.03 | 0.955 | 24,221,328.00 |
| 20 Abr 2024 | 0.9986 | 0.12884 | 14.81% | 0.86921 | 1.01 | 0.8505 | 31,326,387.00 |
| 19 Abr 2024 | 0.86976 | 0.03051 | 3.64% | 0.8405 | 0.89029 | 0.76666 | 38,847,755.00 |
| 18 Abr 2024 | 0.83925 | 0.03287 | 4.08% | 0.80935 | 0.85797 | 0.78226 | 26,366,963.00 |
| 17 Abr 2024 | 0.80638 | -0.0465 | -5.45% | 0.85344 | 0.86768 | 0.77106 | 34,810,555.00 |
| 16 Abr 2024 | 0.85288 | 0.01779 | 2.13% | 0.83444 | 0.86696 | 0.78682 | 44,013,134.00 |
| 15 Abr 2024 | 0.83509 | -0.04652 | -5.28% | 0.87104 | 0.92969 | 0.79537 | 54,572,602.00 |
| 14 Abr 2024 | 0.88161 | 0.14635 | 19.90% | 0.73329 | 0.915 | 0.7081 | 66,964,519.00 |
| 13 Abr 2024 | 0.73526 | -0.11294 | -13.32% | 0.84844 | 0.88528 | 0.60708 | 92,406,701.00 |
| 12 Abr 2024 | 0.8482 | -0.1918 | -18.44% | 1.03 | 1.06 | 0.73612 | 61,014,818.00 |
| 11 Abr 2024 | 1.04 | -0.020 | -1.89% | 1.06 | 1.08 | 1.02 | 25,243,052.00 |
| 10 Abr 2024 | 1.06 | 0.020 | 1.92% | 1.05 | 1.06 | 0.9849 | 29,496,266.00 |
| 09 Abr 2024 | 1.04 | -0.110 | -9.57% | 1.15 | 1.16 | 1.04 | 32,023,319.00 |
| 08 Abr 2024 | 1.15 | 0.040 | 3.60% | 1.10 | 1.17 | 1.07 | 29,717,035.00 |
| 07 Abr 2024 | 1.11 | 0.040 | 3.74% | 1.06 | 1.14 | 1.06 | 25,096,103.00 |
| 06 Abr 2024 | 1.07 | 0.020 | 1.90% | 1.05 | 1.08 | 1.03 | 21,148,750.00 |
| 05 Abr 2024 | 1.05 | -0.050 | -4.55% | 1.10 | 1.10 | 1.01 | 35,287,289.00 |
| 04 Abr 2024 | 1.10 | 0.050 | 4.76% | 1.05 | 1.26 | 1.02 | 54,169,096.00 |
| 03 Abr 2024 | 1.05 | -0.030 | -2.78% | 1.08 | 1.11 | 1.02 | 37,364,418.00 |
| 02 Abr 2024 | 1.08 | -0.120 | -10.00% | 1.20 | 1.20 | 1.05 | 44,444,726.00 |
| 01 Abr 2024 | 1.20 | -0.060 | -4.76% | 1.26 | 1.27 | 1.16 | 38,905,379.00 |
| 31 Mar 2024 | 1.26 | -0.050 | -3.82% | 1.30 | 1.34 | 1.22 | 26,853,597.00 |
| 30 Mar 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.38 | 1.26 | 28,384,679.00 |
| 29 Mar 2024 | 1.31 | -0.080 | -5.76% | 1.39 | 1.45 | 1.28 | 45,114,815.00 |
| 28 Mar 2024 | 1.39 | 0.100 | 7.75% | 1.30 | 1.51 | 1.23 | 96,911,269.00 |
| 27 Mar 2024 | 1.29 | 0.100 | 8.40% | 1.19 | 1.39 | 1.17 | 136,164,322.00 |
| 26 Mar 2024 | 1.19 | 0.030 | 2.59% | 1.17 | 1.24 | 1.16 | 57,735,821.00 |
| 25 Mar 2024 | 1.16 | 0.040 | 3.57% | 1.13 | 1.20 | 1.10 | 78,446,439.00 |
| 24 Mar 2024 | 1.12 | 0.080 | 7.69% | 1.04 | 1.15 | 1.02 | 36,490,822.00 |
| 23 Mar 2024 | 1.04 | 0.030 | 2.97% | 1.02 | 1.11 | 1.00 | 36,249,600.00 |
| 22 Mar 2024 | 1.01 | -0.030 | -2.88% | 1.04 | 1.11 | 0.98643 | 45,671,651.00 |
| 21 Mar 2024 | 1.04 | -0.070 | -6.31% | 1.11 | 1.12 | 1.02 | 43,354,791.00 |
| 20 Mar 2024 | 1.11 | 0.120 | 12.16% | 0.99496 | 1.14 | 0.955039 | 70,946,899.00 |
| 19 Mar 2024 | 0.98965 | -0.06035 | -5.75% | 1.05 | 1.08 | 0.905 | 82,974,078.00 |
| 18 Mar 2024 | 1.05 | -0.130 | -11.02% | 1.17 | 1.22 | 1.03 | 56,476,802.00 |
| 17 Mar 2024 | 1.18 | 0.170 | 16.83% | 1.03 | 1.60 | 0.97362 | 102,137,308.00 |
| 16 Mar 2024 | 1.01 | -0.140 | -12.17% | 1.15 | 1.16 | 0.98674 | 51,416,650.00 |
| 15 Mar 2024 | 1.15 | -0.130 | -10.16% | 1.29 | 1.29 | 1.05 | 88,456,770.00 |
| 14 Mar 2024 | 1.28 | 0.070 | 5.79% | 1.21 | 1.33 | 1.16 | 40,995,866.00 |
| 13 Mar 2024 | 1.21 | -0.020 | -1.63% | 1.23 | 1.26 | 1.18 | 50,626,579.00 |
| 12 Mar 2024 | 1.23 | -0.010 | -0.81% | 1.24 | 1.29 | 1.16 | 70,691,869.00 |
| 11 Mar 2024 | 1.24 | -0.050 | -3.88% | 1.32 | 1.34 | 1.22 | 180,591,119.00 |
| 10 Mar 2024 | 1.29 | -0.090 | -6.52% | 1.40 | 1.47 | 1.22 | 92,300,418.00 |
| 09 Mar 2024 | 1.38 | 0.180 | 15.00% | 1.20 | 1.40 | 1.15 | 112,867,005.00 |
| 08 Mar 2024 | 1.20 | 0.030 | 2.56% | 1.17 | 1.29 | 1.05 | 107,330,080.00 |
| 07 Mar 2024 | 1.17 | 0.090 | 8.33% | 1.10 | 1.26 | 1.09 | 174,940,994.00 |
| 06 Mar 2024 | 1.08 | 0.260 | 31.20% | 0.80825 | 1.13 | 0.79717 | 194,016,513.00 |
| 05 Mar 2024 | 0.82319 | -0.06441 | -7.26% | 0.88014 | 0.942 | 0.66485 | 109,921,732.00 |
| 04 Mar 2024 | 0.8876 | -0.02649 | -2.90% | 0.91605 | 0.9785 | 0.8529 | 110,231,346.00 |
| 03 Mar 2024 | 0.91409 | -0.04052 | -4.24% | 0.95644 | 1.04 | 0.87353 | 127,489,687.00 |
| 02 Mar 2024 | 0.95461 | 0.0359 | 3.91% | 0.90755 | 1.02 | 0.83644 | 146,687,840.00 |
| 01 Mar 2024 | 0.91871 | 0.21367 | 30.31% | 0.70561 | 0.95506 | 0.70364 | 230,629,925.00 |
| 29 Feb 2024 | 0.70504 | -0.02999 | -4.08% | 0.73056 | 0.75867 | 0.681 | 117,042,945.00 |
| 28 Feb 2024 | 0.73503 | 0.06929 | 10.41% | 0.66757 | 0.79117 | 0.59514 | 152,567,508.00 |
| 27 Feb 2024 | 0.66574 | -0.06001 | -8.27% | 0.72624 | 0.73414 | 0.65068 | 86,091,497.00 |
| 26 Feb 2024 | 0.72575 | -0.03189 | -4.21% | 0.75336 | 0.77929 | 0.70362 | 72,057,138.00 |
| 25 Feb 2024 | 0.75764 | 0.01761 | 2.38% | 0.74424 | 0.81353 | 0.74382 | 97,910,638.00 |
| 24 Feb 2024 | 0.74003 | -0.01833 | -2.42% | 0.76439 | 0.7767 | 0.68399 | 139,856,199.00 |
