Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AXISUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.07111 | -0.00537 | -7.02% | 0.07648 | 0.07648 | 0.06965 | 203,304.00 |
| 16 May 2024 | 0.07648 | -0.00007 | -0.09% | 0.07655 | 0.07655 | 0.07641 | 42,873.00 |
| 15 May 2024 | 0.07655 | 0.00011 | 0.14% | 0.07643 | 0.0767 | 0.07638 | 102,282.00 |
| 14 May 2024 | 0.07644 | -0.0001 | -0.13% | 0.07654 | 0.0767 | 0.07594 | 156,223.00 |
| 13 May 2024 | 0.07654 | -0.00022 | -0.29% | 0.02931 | 0.07697 | 0.02931 | 119,968.00 |
| 12 May 2024 | 0.07676 | 0.00024 | 0.31% | 0.07652 | 0.07682 | 0.07627 | 173,972.00 |
| 11 May 2024 | 0.07652 | 0.00069 | 0.91% | 0.07583 | 0.07698 | 0.0758 | 152,744.00 |
| 10 May 2024 | 0.07583 | 0.00005 | 0.07% | 0.07578 | 0.07587 | 0.07557 | 172,377.00 |
| 09 May 2024 | 0.07578 | 0.00 | 0.00% | 0.07578 | 0.076 | 0.07571 | 179,983.00 |
| 08 May 2024 | 0.07578 | -0.0029 | -3.69% | 0.07868 | 0.07874 | 0.07549 | 168,949.00 |
| 07 May 2024 | 0.07868 | -0.0002 | -0.25% | 0.07888 | 0.07893 | 0.07864 | 118,791.00 |
| 06 May 2024 | 0.07888 | -0.00036 | -0.45% | 0.07926 | 0.07975 | 0.07799 | 106,842.00 |
| 05 May 2024 | 0.07924 | -0.00265 | -3.24% | 0.08189 | 0.08226 | 0.07892 | 165,838.00 |
| 04 May 2024 | 0.08189 | -0.00102 | -1.23% | 0.08291 | 0.08296 | 0.07893 | 164,051.00 |
| 03 May 2024 | 0.08291 | 0.00018 | 0.22% | 0.08273 | 0.08332 | 0.08258 | 162,680.00 |
| 02 May 2024 | 0.08273 | 0.00065 | 0.79% | 0.08208 | 0.08301 | 0.08198 | 166,276.00 |
| 01 May 2024 | 0.08208 | -0.00209 | -2.48% | 0.08417 | 0.08454 | 0.08185 | 156,978.00 |
| 30 Abr 2024 | 0.08417 | -0.00166 | -1.93% | 0.08583 | 0.08676 | 0.08401 | 154,913.00 |
| 29 Abr 2024 | 0.08583 | -0.00065 | -0.75% | 0.02931 | 0.08656 | 0.02931 | 157,128.00 |
| 28 Abr 2024 | 0.08648 | 0.00041 | 0.48% | 0.08607 | 0.08989 | 0.08538 | 160,667.00 |
| 27 Abr 2024 | 0.08607 | 0.00079 | 0.93% | 0.08523 | 0.08989 | 0.08493 | 154,784.00 |
| 26 Abr 2024 | 0.08528 | 0.00017 | 0.20% | 0.0851 | 0.08535 | 0.08492 | 165,425.00 |
| 25 Abr 2024 | 0.08511 | -0.00017 | -0.20% | 0.08528 | 0.08567 | 0.08491 | 156,040.00 |
| 24 Abr 2024 | 0.08528 | 0.00181 | 2.17% | 0.08347 | 0.08564 | 0.08333 | 156,188.00 |
| 23 Abr 2024 | 0.08347 | -0.00005 | -0.06% | 0.08352 | 0.08362 | 0.08338 | 168,625.00 |
| 22 Abr 2024 | 0.08352 | -0.00008 | -0.10% | 0.02931 | 0.0838 | 0.02931 | 113,378.00 |
| 21 Abr 2024 | 0.0836 | 0.00007 | 0.08% | 0.08353 | 0.08385 | 0.08232 | 158,310.00 |
| 20 Abr 2024 | 0.08353 | -0.00197 | -2.30% | 0.0855 | 0.09405 | 0.07893 | 168,938.00 |
| 19 Abr 2024 | 0.0855 | -0.00076 | -0.88% | 0.08626 | 0.08626 | 0.08472 | 148,854.00 |
| 18 Abr 2024 | 0.08626 | 0.00108 | 1.27% | 0.08513 | 0.08626 | 0.08475 | 134,943.00 |
| 17 Abr 2024 | 0.08518 | 0.00211 | 2.54% | 0.08307 | 0.08572 | 0.08266 | 156,567.00 |
| 16 Abr 2024 | 0.08307 | -0.00812 | -8.90% | 0.09119 | 0.09138 | 0.07801 | 176,046.00 |
| 15 Abr 2024 | 0.09119 | 0.00106 | 1.18% | 0.0902 | 0.09135 | 0.09005 | 70,702.00 |
| 14 Abr 2024 | 0.09013 | 0.00163 | 1.84% | 0.08862 | 0.09135 | 0.08725 | 84,223.00 |
| 13 Abr 2024 | 0.0885 | -0.00377 | -4.09% | 0.09227 | 0.09283 | 0.08725 | 155,785.00 |
| 12 Abr 2024 | 0.09227 | -0.00052 | -0.56% | 0.09279 | 0.09302 | 0.09183 | 147,477.00 |
| 11 Abr 2024 | 0.09279 | -0.00091 | -0.97% | 0.0937 | 0.09383 | 0.090 | 150,557.00 |
| 10 Abr 2024 | 0.0937 | 0.00078 | 0.84% | 0.09292 | 0.09583 | 0.09103 | 144,195.00 |
| 09 Abr 2024 | 0.09292 | -0.00334 | -3.47% | 0.09626 | 0.09632 | 0.09246 | 145,975.00 |
| 08 Abr 2024 | 0.09626 | 0.00038 | 0.40% | 0.09593 | 0.09693 | 0.09522 | 100,064.00 |
| 07 Abr 2024 | 0.09588 | 0.00425 | 4.64% | 0.09163 | 0.11418 | 0.09063 | 154,547.00 |
| 06 Abr 2024 | 0.09163 | 0.00081 | 0.89% | 0.09082 | 0.09433 | 0.08925 | 161,682.00 |
| 05 Abr 2024 | 0.09082 | -0.00354 | -3.75% | 0.09436 | 0.09457 | 0.09078 | 115,357.00 |
| 04 Abr 2024 | 0.09436 | -0.00514 | -5.17% | 0.0995 | 0.09981 | 0.09359 | 151,315.00 |
| 03 Abr 2024 | 0.0995 | -0.00012 | -0.12% | 0.09973 | 0.10038 | 0.09909 | 153,583.00 |
| 02 Abr 2024 | 0.09962 | -0.00771 | -7.18% | 0.10728 | 0.1222 | 0.08725 | 186,993.00 |
| 01 Abr 2024 | 0.10733 | -0.00517 | -4.60% | 0.11258 | 0.11295 | 0.10671 | 95,048.00 |
| 31 Mar 2024 | 0.1125 | -0.00187 | -1.64% | 0.11419 | 0.11548 | 0.11137 | 132,602.00 |
| 30 Mar 2024 | 0.11437 | -0.00045 | -0.39% | 0.11474 | 0.11545 | 0.11261 | 131,267.00 |
| 29 Mar 2024 | 0.11482 | -0.00142 | -1.22% | 0.11628 | 0.1222 | 0.11371 | 158,923.00 |
| 28 Mar 2024 | 0.11624 | 0.01034 | 9.76% | 0.10563 | 0.1222 | 0.10415 | 215,013.00 |
| 27 Mar 2024 | 0.1059 | -0.00088 | -0.82% | 0.10678 | 0.10777 | 0.10412 | 229,603.00 |
| 26 Mar 2024 | 0.10678 | -0.00044 | -0.41% | 0.10722 | 0.11593 | 0.10641 | 225,856.00 |
| 25 Mar 2024 | 0.10722 | -0.00374 | -3.37% | 0.11074 | 0.11568 | 0.10412 | 229,310.00 |
| 24 Mar 2024 | 0.11096 | 0.00456 | 4.29% | 0.1064 | 0.11984 | 0.10374 | 232,671.00 |
| 23 Mar 2024 | 0.1064 | 0.00433 | 4.24% | 0.10207 | 0.12203 | 0.10155 | 184,582.00 |
| 22 Mar 2024 | 0.10207 | 0.01096 | 12.03% | 0.0909 | 0.120 | 0.08936 | 276,528.00 |
| 21 Mar 2024 | 0.09111 | 0.00538 | 6.28% | 0.08573 | 0.09126 | 0.0857 | 256,385.00 |
| 20 Mar 2024 | 0.08573 | 0.00038 | 0.45% | 0.08535 | 0.09165 | 0.08136 | 282,566.00 |
| 19 Mar 2024 | 0.08535 | 0.00464 | 5.75% | 0.08071 | 0.09587 | 0.07579 | 311,617.00 |
| 18 Mar 2024 | 0.08071 | -0.01045 | -11.46% | 0.09135 | 0.09695 | 0.08004 | 211,396.00 |
| 17 Mar 2024 | 0.09116 | -0.00219 | -2.35% | 0.09335 | 0.09341 | 0.08922 | 292,293.00 |
| 16 Mar 2024 | 0.09335 | 0.00374 | 4.17% | 0.08961 | 0.112 | 0.08838 | 289,303.00 |
| 15 Mar 2024 | 0.08961 | 0.01297 | 16.92% | 0.07715 | 0.11399 | 0.07639 | 296,529.00 |
| 14 Mar 2024 | 0.07664 | -0.00638 | -7.68% | 0.08279 | 0.08882 | 0.07533 | 264,479.00 |
| 13 Mar 2024 | 0.08302 | 0.01713 | 26.00% | 0.06595 | 0.120 | 0.06554 | 384,211.00 |
| 12 Mar 2024 | 0.06589 | -0.00141 | -2.10% | 0.06721 | 0.06744 | 0.0617 | 385,760.00 |
| 11 Mar 2024 | 0.0673 | 0.00935 | 16.13% | 0.05777 | 0.07382 | 0.05764 | 394,452.00 |
| 10 Mar 2024 | 0.05795 | 0.00005 | 0.09% | 0.0579 | 0.05823 | 0.05751 | 363,282.00 |
| 09 Mar 2024 | 0.0579 | 0.00017 | 0.29% | 0.05771 | 0.05837 | 0.05763 | 225,733.00 |
| 08 Mar 2024 | 0.05773 | 0.00036 | 0.63% | 0.05737 | 0.05814 | 0.05735 | 417,162.00 |
| 07 Mar 2024 | 0.05737 | -0.0002 | -0.35% | 0.05757 | 0.05824 | 0.05701 | 424,140.00 |
| 06 Mar 2024 | 0.05757 | -0.00132 | -2.24% | 0.05889 | 0.05897 | 0.0541 | 400,692.00 |
| 05 Mar 2024 | 0.05889 | -0.00546 | -8.48% | 0.0649 | 0.06599 | 0.05866 | 325,412.00 |
| 04 Mar 2024 | 0.06435 | 0.00353 | 5.80% | 0.06077 | 0.06599 | 0.060 | 234,066.00 |
| 03 Mar 2024 | 0.06082 | 0.00213 | 3.63% | 0.05875 | 0.066 | 0.05702 | 374,148.00 |
| 02 Mar 2024 | 0.05869 | 0.00551 | 10.36% | 0.05318 | 0.06599 | 0.05209 | 389,893.00 |
| 01 Mar 2024 | 0.05318 | 0.0103 | 24.02% | 0.04288 | 0.06482 | 0.0428 | 239,880.00 |
| 29 Feb 2024 | 0.04288 | -0.00139 | -3.14% | 0.04427 | 0.04473 | 0.0428 | 430,545.00 |
| 28 Feb 2024 | 0.04427 | -0.00068 | -1.51% | 0.04495 | 0.04515 | 0.04411 | 489,931.00 |
| 27 Feb 2024 | 0.04495 | -0.00528 | -10.51% | 0.05023 | 0.05353 | 0.04412 | 501,000.00 |
| 26 Feb 2024 | 0.05023 | -0.00317 | -5.94% | 0.05341 | 0.0535 | 0.05001 | 269,046.00 |
| 25 Feb 2024 | 0.0534 | 0.00017 | 0.32% | 0.05323 | 0.05353 | 0.05296 | 304,177.00 |
| 24 Feb 2024 | 0.05323 | 0.00102 | 1.95% | 0.05221 | 0.05354 | 0.05213 | 387,345.00 |
| 23 Feb 2024 | 0.05221 | 0.00193 | 3.84% | 0.05028 | 0.05259 | 0.04951 | 365,195.00 |
| 22 Feb 2024 | 0.05028 | -0.00149 | -2.88% | 0.05177 | 0.05236 | 0.04988 | 349,861.00 |
| 21 Feb 2024 | 0.05177 | 0.00126 | 2.49% | 0.05051 | 0.05245 | 0.05038 | 321,835.00 |
| 20 Feb 2024 | 0.05051 | 0.00095 | 1.92% | 0.04956 | 0.05185 | 0.04926 | 432,921.00 |
| 19 Feb 2024 | 0.04956 | 0.00039 | 0.79% | 0.04938 | 0.04984 | 0.04912 | 297,390.00 |
| 18 Feb 2024 | 0.04917 | -0.00014 | -0.28% | 0.04931 | 0.04972 | 0.04911 | 304,830.00 |
| 17 Feb 2024 | 0.04931 | -0.00172 | -3.37% | 0.05103 | 0.05157 | 0.04915 | 451,665.00 |
