Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AXIAV3USD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 2.63 | -0.040 | -1.50% | 2.67 | 2.69 | 2.60 | 0.00 |
| 07 May 2024 | 2.67 | -0.040 | -1.64% | 2.72 | 2.77 | 2.67 | 0.00 |
| 06 May 2024 | 2.72 | -0.060 | -2.14% | 2.84 | 2.88 | 2.63 | 0.00 |
| 05 May 2024 | 2.78 | 0.020 | 0.60% | 2.76 | 2.81 | 2.73 | 0.00 |
| 04 May 2024 | 2.76 | 0.010 | 0.37% | 2.75 | 2.81 | 2.74 | 0.00 |
| 03 May 2024 | 2.75 | 0.100 | 3.88% | 2.65 | 2.77 | 2.62 | 0.00 |
| 02 May 2024 | 2.65 | 0.010 | 0.33% | 2.64 | 2.67 | 2.57 | 0.00 |
| 01 May 2024 | 2.64 | -0.040 | -1.40% | 2.67 | 2.68 | 2.49 | 0.00 |
| 30 Abr 2024 | 2.68 | -0.170 | -6.02% | 2.84 | 2.88 | 2.59 | 0.00 |
| 29 Abr 2024 | 2.85 | -0.040 | -1.53% | 2.71 | 2.86 | 2.68 | 0.00 |
| 28 Abr 2024 | 2.89 | 0.010 | 0.37% | 2.88 | 2.97 | 2.88 | 0.00 |
| 27 Abr 2024 | 2.88 | 0.110 | 4.00% | 2.78 | 2.91 | 2.73 | 0.00 |
| 26 Abr 2024 | 2.77 | -0.030 | -0.91% | 2.80 | 2.81 | 2.75 | 0.00 |
| 25 Abr 2024 | 2.80 | 0.020 | 0.71% | 2.78 | 2.83 | 2.72 | 0.00 |
| 24 Abr 2024 | 2.78 | -0.070 | -2.62% | 2.86 | 2.92 | 2.75 | 0.00 |
| 23 Abr 2024 | 2.85 | 0.020 | 0.56% | 2.84 | 2.89 | 2.80 | 0.00 |
| 22 Abr 2024 | 2.84 | 0.050 | 1.69% | 2.71 | 2.86 | 2.68 | 0.00 |
| 21 Abr 2024 | 2.79 | 0.00 | -0.12% | 2.79 | 2.83 | 2.76 | 0.00 |
| 20 Abr 2024 | 2.79 | 0.070 | 2.71% | 2.71 | 2.81 | 2.68 | 0.00 |
| 19 Abr 2024 | 2.72 | 0.00 | 0.05% | 2.71 | 2.77 | 2.54 | 0.00 |
| 18 Abr 2024 | 2.72 | 0.070 | 2.83% | 2.65 | 2.74 | 2.62 | 0.00 |
| 17 Abr 2024 | 2.64 | -0.090 | -3.33% | 2.73 | 2.76 | 2.59 | 0.00 |
| 16 Abr 2024 | 2.73 | -0.010 | -0.53% | 2.74 | 2.77 | 2.66 | 0.00 |
| 15 Abr 2024 | 2.75 | -0.050 | -1.88% | 2.79 | 2.90 | 2.69 | 0.00 |
| 14 Abr 2024 | 2.80 | 0.120 | 4.39% | 2.67 | 2.81 | 2.58 | 0.00 |
| 13 Abr 2024 | 2.68 | -0.190 | -6.63% | 2.86 | 2.92 | 2.56 | 0.00 |
| 12 Abr 2024 | 2.87 | -0.230 | -7.52% | 3.10 | 3.15 | 2.77 | 0.00 |
| 11 Abr 2024 | 3.11 | -0.030 | -0.93% | 3.13 | 3.20 | 3.08 | 0.00 |
| 10 Abr 2024 | 3.14 | 0.030 | 0.88% | 3.11 | 3.15 | 3.03 | 0.00 |
| 09 Abr 2024 | 3.11 | -0.160 | -5.01% | 3.28 | 3.30 | 3.07 | 0.00 |
| 08 Abr 2024 | 3.27 | 0.210 | 6.92% | 2.91 | 3.30 | 2.84 | 0.00 |
| 07 Abr 2024 | 3.06 | 0.080 | 2.76% | 2.97 | 3.06 | 2.97 | 0.00 |
| 06 Abr 2024 | 2.98 | 0.030 | 1.12% | 2.94 | 3.01 | 2.94 | 0.00 |
| 05 Abr 2024 | 2.95 | 0.00 | -0.07% | 2.95 | 2.97 | 2.85 | 0.00 |
| 04 Abr 2024 | 2.95 | 0.010 | 0.29% | 2.93 | 3.05 | 2.88 | 0.00 |
| 03 Abr 2024 | 2.94 | 0.040 | 1.23% | 2.91 | 2.98 | 2.84 | 0.00 |
| 02 Abr 2024 | 2.90 | -0.210 | -6.74% | 3.11 | 3.11 | 2.85 | 0.00 |
| 01 Abr 2024 | 3.11 | -0.110 | -3.51% | 3.23 | 3.23 | 3.03 | 0.00 |
| 31 Mar 2024 | 3.23 | 0.120 | 3.83% | 3.11 | 3.24 | 3.11 | 0.00 |
| 30 Mar 2024 | 3.11 | -0.010 | -0.22% | 3.11 | 3.16 | 3.09 | 0.00 |
| 29 Mar 2024 | 3.12 | -0.040 | -1.36% | 3.16 | 3.17 | 3.08 | 0.00 |
| 28 Mar 2024 | 3.16 | 0.060 | 2.01% | 3.10 | 3.20 | 3.07 | 0.00 |
| 27 Mar 2024 | 3.10 | -0.080 | -2.58% | 3.18 | 3.25 | 3.07 | 0.00 |
| 26 Mar 2024 | 3.18 | 0.00 | 0.15% | 3.17 | 3.26 | 3.14 | 0.00 |
| 25 Mar 2024 | 3.17 | 0.110 | 3.62% | 3.12 | 3.23 | 2.85 | 0.00 |
| 24 Mar 2024 | 3.06 | 0.090 | 3.03% | 2.97 | 3.08 | 2.93 | 0.00 |
| 23 Mar 2024 | 2.97 | 0.030 | 1.12% | 2.95 | 3.03 | 2.90 | 0.00 |
| 22 Mar 2024 | 2.94 | -0.160 | -5.01% | 3.10 | 3.14 | 2.89 | 0.00 |
| 21 Mar 2024 | 3.09 | -0.020 | -0.71% | 3.11 | 3.18 | 3.02 | 0.00 |
| 20 Mar 2024 | 3.12 | 0.300 | 10.84% | 2.80 | 3.13 | 2.72 | 0.00 |
| 19 Mar 2024 | 2.81 | -0.310 | -9.97% | 3.12 | 3.13 | 2.80 | 0.00 |
| 18 Mar 2024 | 3.12 | -0.100 | -3.01% | 3.39 | 3.41 | 3.07 | 0.00 |
| 17 Mar 2024 | 3.22 | 0.100 | 3.24% | 3.15 | 3.26 | 3.03 | 0.00 |
| 16 Mar 2024 | 3.12 | -0.200 | -5.92% | 3.32 | 3.35 | 3.09 | 0.00 |
| 15 Mar 2024 | 3.32 | -0.130 | -3.69% | 3.39 | 3.41 | 3.18 | 0.00 |
| 14 Mar 2024 | 3.44 | -0.110 | -3.05% | 3.55 | 3.55 | 3.30 | 0.00 |
| 13 Mar 2024 | 3.55 | 0.030 | 0.83% | 3.52 | 3.61 | 3.49 | 0.00 |
| 12 Mar 2024 | 3.52 | -0.090 | -2.37% | 3.61 | 3.63 | 3.41 | 0.00 |
| 11 Mar 2024 | 3.61 | 0.160 | 4.75% | 3.39 | 3.62 | 3.35 | 0.00 |
| 10 Mar 2024 | 3.44 | -0.030 | -0.82% | 3.47 | 3.52 | 3.37 | 0.00 |
| 09 Mar 2024 | 3.47 | 0.020 | 0.63% | 3.45 | 3.50 | 3.44 | 0.00 |
| 08 Mar 2024 | 3.45 | 0.030 | 0.76% | 3.43 | 3.54 | 3.39 | 0.00 |
| 07 Mar 2024 | 3.42 | 0.050 | 1.33% | 3.39 | 3.49 | 3.32 | 0.00 |
| 06 Mar 2024 | 3.38 | 0.240 | 7.48% | 3.15 | 3.46 | 3.11 | 0.00 |
| 05 Mar 2024 | 3.14 | -0.070 | -2.32% | 3.22 | 3.39 | 2.87 | 0.00 |
| 04 Mar 2024 | 3.22 | 0.130 | 4.26% | 3.01 | 3.23 | 3.00 | 0.00 |
| 03 Mar 2024 | 3.09 | 0.050 | 1.79% | 3.03 | 3.09 | 2.99 | 0.00 |
| 02 Mar 2024 | 3.03 | -0.010 | -0.32% | 3.04 | 3.07 | 3.01 | 0.00 |
| 01 Mar 2024 | 3.04 | 0.070 | 2.31% | 2.96 | 3.06 | 2.96 | 0.00 |
| 29 Feb 2024 | 2.97 | -0.010 | -0.41% | 3.01 | 3.12 | 2.93 | 0.00 |
| 28 Feb 2024 | 2.99 | 0.110 | 3.94% | 2.88 | 3.09 | 2.86 | 0.00 |
| 27 Feb 2024 | 2.87 | 0.060 | 2.04% | 2.82 | 2.91 | 2.81 | 0.00 |
| 26 Feb 2024 | 2.81 | 0.060 | 2.03% | 2.67 | 2.83 | 2.55 | 0.00 |
| 25 Feb 2024 | 2.76 | 0.110 | 4.11% | 2.65 | 2.76 | 2.65 | 0.00 |
| 24 Feb 2024 | 2.65 | 0.060 | 2.26% | 2.59 | 2.66 | 2.58 | 0.00 |
| 23 Feb 2024 | 2.59 | -0.040 | -1.54% | 2.63 | 2.65 | 2.58 | 0.00 |
| 22 Feb 2024 | 2.63 | -0.010 | -0.26% | 2.62 | 2.68 | 2.58 | 0.00 |
| 21 Feb 2024 | 2.64 | -0.030 | -1.23% | 2.67 | 2.67 | 2.55 | 0.00 |
| 20 Feb 2024 | 2.67 | 0.060 | 2.32% | 2.61 | 2.69 | 2.55 | 0.00 |
| 19 Feb 2024 | 2.61 | 0.060 | 2.55% | 2.15 | 2.64 | 2.14 | 0.00 |
| 18 Feb 2024 | 2.55 | 0.080 | 3.05% | 2.47 | 2.57 | 2.45 | 0.00 |
| 17 Feb 2024 | 2.47 | -0.020 | -0.80% | 2.48 | 2.48 | 2.41 | 0.00 |
| 16 Feb 2024 | 2.49 | -0.010 | -0.57% | 2.51 | 2.53 | 2.45 | 0.00 |
| 15 Feb 2024 | 2.50 | 0.040 | 1.48% | 2.46 | 2.54 | 2.45 | 0.00 |
| 14 Feb 2024 | 2.47 | 0.130 | 5.51% | 2.34 | 2.47 | 2.32 | 0.00 |
| 13 Feb 2024 | 2.34 | -0.010 | -0.58% | 2.37 | 2.38 | 2.30 | 0.00 |
| 12 Feb 2024 | 2.35 | 0.130 | 6.02% | 2.15 | 2.36 | 2.14 | 0.00 |
| 11 Feb 2024 | 2.22 | 0.00 | 0.19% | 2.21 | 2.25 | 2.21 | 0.00 |
| 10 Feb 2024 | 2.22 | 0.010 | 0.48% | 2.21 | 2.23 | 2.19 | 0.00 |
| 09 Feb 2024 | 2.20 | 0.060 | 2.70% | 2.15 | 2.24 | 2.14 | 0.00 |
