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 |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 7.39 | 0.160 | 2.21% | 7.19 | 7.85 | 7.19 | 1,972.00 |
| 23 Abr 2024 | 7.23 | -0.050 | -0.69% | 7.29 | 7.30 | 7.10 | 878.00 |
| 22 Abr 2024 | 7.28 | 0.160 | 2.25% | 7.13 | 7.37 | 7.13 | 667.00 |
| 21 Abr 2024 | 7.12 | -0.030 | -0.42% | 7.16 | 7.33 | 7.00 | 1,627.00 |
| 20 Abr 2024 | 7.15 | 0.680 | 10.51% | 6.58 | 7.22 | 6.50 | 3,600.00 |
| 19 Abr 2024 | 6.47 | -0.210 | -3.14% | 6.49 | 6.73 | 6.11 | 7,963.00 |
| 18 Abr 2024 | 6.68 | 0.180 | 2.77% | 6.54 | 6.71 | 6.37 | 1,424.00 |
| 17 Abr 2024 | 6.50 | -0.160 | -2.40% | 6.57 | 6.62 | 6.28 | 1,097.00 |
| 16 Abr 2024 | 6.66 | 0.120 | 1.83% | 6.57 | 6.66 | 6.28 | 3,009.00 |
| 15 Abr 2024 | 6.54 | -0.370 | -5.35% | 6.83 | 7.36 | 6.33 | 4,039.00 |
| 14 Abr 2024 | 6.91 | 0.020 | 0.29% | 6.68 | 7.29 | 6.21 | 6,129.00 |
| 13 Abr 2024 | 6.89 | -0.700 | -9.22% | 7.58 | 7.67 | 5.98 | 11,759.00 |
| 12 Abr 2024 | 7.59 | -1.31 | -14.72% | 8.96 | 9.01 | 7.32 | 3,862.00 |
| 11 Abr 2024 | 8.90 | -0.090 | -1.00% | 9.01 | 9.12 | 8.80 | 288.00 |
| 10 Abr 2024 | 8.99 | -0.220 | -2.39% | 9.14 | 9.21 | 8.59 | 2,176.00 |
| 09 Abr 2024 | 9.21 | -0.390 | -4.06% | 9.60 | 9.91 | 9.17 | 1,351.00 |
| 08 Abr 2024 | 9.60 | 0.550 | 6.08% | 9.03 | 9.74 | 8.87 | 2,904.00 |
| 07 Abr 2024 | 9.05 | 0.050 | 0.56% | 9.00 | 9.10 | 8.95 | 2,804.00 |
| 06 Abr 2024 | 9.00 | 0.120 | 1.35% | 8.85 | 9.02 | 8.81 | 2,603.00 |
| 05 Abr 2024 | 8.88 | -0.060 | -0.67% | 8.98 | 9.02 | 8.52 | 2,517.00 |
| 04 Abr 2024 | 8.94 | 0.100 | 1.13% | 8.86 | 9.17 | 8.58 | 5,467.00 |
| 03 Abr 2024 | 8.84 | -0.030 | -0.34% | 8.79 | 9.21 | 8.60 | 2,146.00 |
| 02 Abr 2024 | 8.87 | -0.670 | -7.02% | 9.51 | 9.51 | 8.84 | 4,368.00 |
| 01 Abr 2024 | 9.54 | -0.670 | -6.56% | 10.28 | 10.28 | 9.34 | 4,281.00 |
| 31 Mar 2024 | 10.21 | 0.220 | 2.20% | 10.08 | 10.24 | 10.02 | 994.00 |
| 30 Mar 2024 | 9.99 | -0.360 | -3.48% | 10.29 | 10.44 | 9.99 | 3,167.00 |
| 29 Mar 2024 | 10.35 | -0.070 | -0.67% | 10.28 | 10.58 | 10.08 | 1,242.00 |
| 28 Mar 2024 | 10.42 | 0.350 | 3.48% | 10.09 | 10.60 | 9.90 | 5,156.00 |
| 27 Mar 2024 | 10.07 | -0.450 | -4.28% | 10.53 | 11.01 | 9.98 | 3,491.00 |
| 26 Mar 2024 | 10.52 | 0.480 | 4.78% | 10.07 | 10.53 | 10.05 | 1,388.00 |
| 25 Mar 2024 | 10.04 | 0.280 | 2.87% | 9.73 | 10.18 | 9.67 | 4,057.00 |
| 24 Mar 2024 | 9.76 | 0.170 | 1.77% | 9.62 | 9.81 | 9.41 | 482.00 |
| 23 Mar 2024 | 9.59 | 0.480 | 5.27% | 9.14 | 9.79 | 9.14 | 1,291.00 |
| 22 Mar 2024 | 9.11 | -0.190 | -2.04% | 9.32 | 9.75 | 8.93 | 4,259.00 |
| 21 Mar 2024 | 9.30 | -0.010 | -0.11% | 9.25 | 9.41 | 9.05 | 4,368.00 |
| 20 Mar 2024 | 9.31 | 0.680 | 7.88% | 8.63 | 9.37 | 8.20 | 5,109.00 |
| 19 Mar 2024 | 8.63 | -0.820 | -8.68% | 9.12 | 9.12 | 8.26 | 9,334.00 |
| 18 Mar 2024 | 9.45 | -0.440 | -4.45% | 9.78 | 9.93 | 9.16 | 9,561.00 |
| 17 Mar 2024 | 9.89 | 0.360 | 3.78% | 9.62 | 10.08 | 9.04 | 4,872.00 |
| 16 Mar 2024 | 9.53 | -0.920 | -8.80% | 10.34 | 11.13 | 9.31 | 8,065.00 |
| 15 Mar 2024 | 10.45 | -0.560 | -5.09% | 11.18 | 11.27 | 9.53 | 10,031.00 |
| 14 Mar 2024 | 11.01 | -0.580 | -5.00% | 11.54 | 11.76 | 10.86 | 6,093.00 |
| 13 Mar 2024 | 11.59 | -0.020 | -0.17% | 11.56 | 11.92 | 11.19 | 4,396.00 |
| 12 Mar 2024 | 11.61 | 0.200 | 1.75% | 11.55 | 12.08 | 10.75 | 10,892.00 |
| 11 Mar 2024 | 11.41 | -0.080 | -0.70% | 11.32 | 11.72 | 10.92 | 14,619.00 |
| 10 Mar 2024 | 11.49 | 0.310 | 2.77% | 11.34 | 12.34 | 11.26 | 10,438.00 |
| 09 Mar 2024 | 11.18 | 1.37 | 13.97% | 9.73 | 11.65 | 9.73 | 16,811.00 |
| 08 Mar 2024 | 9.81 | 0.050 | 0.51% | 9.87 | 9.88 | 9.21 | 3,797.00 |
| 07 Mar 2024 | 9.76 | 0.200 | 2.09% | 9.59 | 9.98 | 9.49 | 5,304.00 |
| 06 Mar 2024 | 9.56 | 0.540 | 5.99% | 8.94 | 9.62 | 8.62 | 8,534.00 |
| 05 Mar 2024 | 9.02 | -0.790 | -8.05% | 9.81 | 10.21 | 7.91 | 11,035.00 |
| 04 Mar 2024 | 9.81 | 0.320 | 3.37% | 9.60 | 10.51 | 9.40 | 14,788.00 |
| 03 Mar 2024 | 9.49 | -0.300 | -3.06% | 9.78 | 10.65 | 9.27 | 9,181.00 |
| 02 Mar 2024 | 9.79 | 0.650 | 7.11% | 9.12 | 9.97 | 9.11 | 7,126.00 |
| 01 Mar 2024 | 9.14 | 0.250 | 2.81% | 8.84 | 9.20 | 8.26 | 6,930.00 |
| 29 Feb 2024 | 8.89 | 0.550 | 6.59% | 8.32 | 8.92 | 8.24 | 6,075.00 |
| 28 Feb 2024 | 8.34 | 0.150 | 1.83% | 8.17 | 8.74 | 7.30 | 13,137.00 |
| 27 Feb 2024 | 8.19 | 0.240 | 3.02% | 7.96 | 8.24 | 7.84 | 6,888.00 |
| 26 Feb 2024 | 7.95 | 0.450 | 6.00% | 7.48 | 8.00 | 7.44 | 6,748.00 |
| 25 Feb 2024 | 7.50 | 0.030 | 0.40% | 7.44 | 7.52 | 7.36 | 2,265.00 |
| 24 Feb 2024 | 7.47 | 0.290 | 4.04% | 7.20 | 7.50 | 7.12 | 1,703.00 |
| 23 Feb 2024 | 7.18 | -0.010 | -0.14% | 7.22 | 7.33 | 7.04 | 7,515.00 |
| 22 Feb 2024 | 7.19 | 0.010 | 0.14% | 7.07 | 7.33 | 7.02 | 5,635.00 |
| 21 Feb 2024 | 7.18 | -0.410 | -5.40% | 7.53 | 7.55 | 6.91 | 1,569.00 |
| 20 Feb 2024 | 7.59 | -0.200 | -2.57% | 7.91 | 7.91 | 7.37 | 2,484.00 |
| 19 Feb 2024 | 7.79 | 0.200 | 2.64% | 7.59 | 7.90 | 7.56 | 2,627.00 |
| 18 Feb 2024 | 7.59 | 0.220 | 2.99% | 7.36 | 7.69 | 7.34 | 3,560.00 |
| 17 Feb 2024 | 7.37 | -0.140 | -1.86% | 7.55 | 7.66 | 7.12 | 2,822.00 |
| 16 Feb 2024 | 7.51 | 0.030 | 0.40% | 7.55 | 7.74 | 7.30 | 3,264.00 |
| 15 Feb 2024 | 7.48 | 0.140 | 1.91% | 7.33 | 7.60 | 7.32 | 6,530.00 |
| 14 Feb 2024 | 7.34 | 0.270 | 3.82% | 7.06 | 7.36 | 7.06 | 1,833.00 |
| 13 Feb 2024 | 7.07 | -0.170 | -2.35% | 7.27 | 7.30 | 6.91 | 3,349.00 |
| 12 Feb 2024 | 7.24 | 0.310 | 4.47% | 7.00 | 7.40 | 6.93 | 16,318.00 |
| 11 Feb 2024 | 6.93 | 0.050 | 0.73% | 6.85 | 7.10 | 6.85 | 3,696.00 |
| 10 Feb 2024 | 6.88 | 0.060 | 0.88% | 6.88 | 6.95 | 6.57 | 2,756.00 |
| 09 Feb 2024 | 6.82 | 0.080 | 1.19% | 6.72 | 6.91 | 6.69 | 2,267.00 |
| 08 Feb 2024 | 6.74 | 0.110 | 1.66% | 6.62 | 6.76 | 6.61 | 4,429.00 |
| 07 Feb 2024 | 6.63 | 0.180 | 2.79% | 6.47 | 6.63 | 6.37 | 3,060.00 |
| 06 Feb 2024 | 6.45 | 0.070 | 1.10% | 6.37 | 6.50 | 6.32 | 1,885.00 |
| 05 Feb 2024 | 6.38 | -0.080 | -1.24% | 6.47 | 6.71 | 6.32 | 2,624.00 |
| 04 Feb 2024 | 6.46 | -0.160 | -2.42% | 6.60 | 6.60 | 6.43 | 2,272.00 |
| 03 Feb 2024 | 6.62 | 0.050 | 0.76% | 6.64 | 6.72 | 6.59 | 3,001.00 |
| 02 Feb 2024 | 6.57 | 0.140 | 2.18% | 6.46 | 6.62 | 6.46 | 1,758.00 |
| 01 Feb 2024 | 6.43 | -0.060 | -0.92% | 6.32 | 6.46 | 6.32 | 2,598.00 |
| 31 Ene 2024 | 6.49 | -0.290 | -4.28% | 6.84 | 6.85 | 6.39 | 2,537.00 |
| 30 Ene 2024 | 6.78 | -0.130 | -1.88% | 6.94 | 7.04 | 6.78 | 4,013.00 |
| 29 Ene 2024 | 6.91 | 0.230 | 3.44% | 6.78 | 6.93 | 6.64 | 4,758.00 |
| 28 Ene 2024 | 6.68 | -0.120 | -1.76% | 6.78 | 6.90 | 6.65 | 2,440.00 |
| 27 Ene 2024 | 6.80 | 0.030 | 0.44% | 6.74 | 6.87 | 6.65 | 1,003.00 |
| 26 Ene 2024 | 6.77 | 0.210 | 3.20% | 6.55 | 6.81 | 6.53 | 2,747.00 |
