Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AXS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 58.50 | 1.00 | 1.74% | 58.00 | 59.80 | 58.00 | 114,371 |
| 09 May 2024 | 57.50 | 0.00 | 0.00% | 57.00 | 57.50 | 57.00 | 13,136 |
| 08 May 2024 | 57.50 | -0.20 | -0.35% | 57.50 | 57.50 | 57.50 | 5,199 |
| 07 May 2024 | 57.70 | 0.50 | 0.87% | 57.00 | 57.80 | 57.00 | 37,550 |
| 03 May 2024 | 57.20 | -0.40 | -0.69% | 56.80 | 57.20 | 56.80 | 53,169 |
| 02 May 2024 | 57.60 | 0.90 | 1.59% | 61.00 | 61.00 | 57.20 | 179,491 |
| 01 May 2024 | 56.70 | 1.90 | 3.47% | 54.80 | 56.70 | 54.60 | 54,374 |
| 30 Abr 2024 | 54.80 | -0.60 | -1.08% | 55.00 | 56.00 | 54.00 | 78,460 |
| 29 Abr 2024 | 55.40 | -0.80 | -1.42% | 56.60 | 56.60 | 55.40 | 27,241 |
| 26 Abr 2024 | 56.20 | -0.30 | -0.53% | 56.00 | 56.20 | 56.00 | 100,525 |
| 25 Abr 2024 | 56.50 | -0.50 | -0.88% | 55.00 | 56.50 | 55.00 | 5,095 |
| 24 Abr 2024 | 57.00 | 0.70 | 1.24% | 55.20 | 58.00 | 55.20 | 35,127 |
| 23 Abr 2024 | 56.30 | 0.30 | 0.54% | 55.00 | 56.80 | 55.00 | 5,790 |
| 22 Abr 2024 | 56.00 | -0.50 | -0.88% | 55.00 | 56.00 | 55.00 | 55,004 |
| 19 Abr 2024 | 56.50 | 0.50 | 0.89% | 55.00 | 56.50 | 54.00 | 102,761 |
| 18 Abr 2024 | 56.00 | -3.00 | -5.08% | 57.00 | 57.40 | 56.00 | 61,857 |
| 17 Abr 2024 | 59.00 | 2.00 | 3.51% | 57.00 | 59.00 | 57.00 | 24,484 |
| 16 Abr 2024 | 57.00 | -2.80 | -4.68% | 59.00 | 59.00 | 57.00 | 24,012 |
| 15 Abr 2024 | 59.80 | -0.70 | -1.16% | 59.80 | 59.80 | 59.80 | 13,413 |
| 12 Abr 2024 | 60.50 | 1.40 | 2.37% | 58.40 | 60.50 | 58.40 | 33,656 |
| 11 Abr 2024 | 59.10 | 0.00 | 0.00% | 58.20 | 59.10 | 58.20 | 18,486 |
| 10 Abr 2024 | 59.10 | -0.60 | -1.01% | 58.80 | 59.60 | 58.00 | 11,660 |
| 09 Abr 2024 | 59.70 | 0.00 | 0.00% | 59.70 | 59.70 | 59.70 | 425 |
| 08 Abr 2024 | 59.70 | -0.20 | -0.33% | 61.00 | 61.00 | 59.00 | 94,493 |
| 05 Abr 2024 | 59.90 | 0.50 | 0.84% | 59.60 | 59.90 | 58.20 | 18,935 |
| 04 Abr 2024 | 59.40 | 0.30 | 0.51% | 60.20 | 60.20 | 58.80 | 81,252 |
| 03 Abr 2024 | 59.10 | -0.20 | -0.34% | 59.60 | 59.60 | 58.20 | 53,299 |
| 02 Abr 2024 | 59.30 | -0.90 | -1.50% | 58.80 | 62.00 | 58.80 | 301,224 |
| 28 Mar 2024 | 60.20 | 1.20 | 2.03% | 59.00 | 62.00 | 59.00 | 96,647 |
| 27 Mar 2024 | 59.00 | 3.40 | 6.12% | 56.00 | 59.20 | 56.00 | 307,894 |
| 26 Mar 2024 | 55.60 | 2.40 | 4.51% | 53.00 | 56.00 | 53.00 | 358,358 |
| 25 Mar 2024 | 53.20 | 0.00 | 0.00% | 53.20 | 53.40 | 52.80 | 70,206 |
| 22 Mar 2024 | 53.20 | 0.90 | 1.72% | 52.80 | 53.20 | 52.20 | 107,800 |
| 21 Mar 2024 | 52.30 | 0.10 | 0.19% | 52.40 | 52.40 | 52.00 | 216,920 |
| 20 Mar 2024 | 52.20 | 0.00 | 0.00% | 52.80 | 52.80 | 52.00 | 45,408 |
| 19 Mar 2024 | 52.20 | 1.20 | 2.35% | 52.00 | 52.20 | 52.00 | 82,189 |
| 18 Mar 2024 | 51.00 | -1.00 | -1.92% | 51.00 | 51.00 | 50.20 | 132,110 |
| 15 Mar 2024 | 52.00 | 1.75 | 3.48% | 52.00 | 52.00 | 52.00 | 13,887 |
| 14 Mar 2024 | 50.25 | -1.75 | -3.37% | 52.00 | 52.00 | 50.00 | 34,817 |
| 13 Mar 2024 | 52.00 | 0.00 | 0.00% | 51.80 | 53.00 | 49.90 | 144,863 |
| 12 Mar 2024 | 52.00 | 0.30 | 0.58% | 51.20 | 52.00 | 51.00 | 44,473 |
| 11 Mar 2024 | 51.70 | 0.30 | 0.58% | 51.00 | 52.00 | 51.00 | 8,072 |
| 08 Mar 2024 | 51.40 | -1.00 | -1.91% | 52.80 | 53.00 | 51.40 | 63,846 |
| 07 Mar 2024 | 52.40 | -0.70 | -1.32% | 52.40 | 52.40 | 52.40 | 27,318 |
| 06 Mar 2024 | 53.10 | 0.70 | 1.34% | 52.40 | 53.10 | 52.40 | 15,099 |
| 05 Mar 2024 | 52.40 | -0.50 | -0.95% | 53.00 | 53.00 | 52.40 | 8,537 |
| 04 Mar 2024 | 52.90 | -0.80 | -1.49% | 53.60 | 53.80 | 52.90 | 4,747 |
| 01 Mar 2024 | 53.70 | -0.30 | -0.56% | 53.20 | 54.00 | 52.40 | 131,810 |
| 29 Feb 2024 | 54.00 | 0.60 | 1.12% | 53.00 | 54.00 | 53.00 | 14,731 |
| 28 Feb 2024 | 53.40 | -1.60 | -2.91% | 54.60 | 54.60 | 53.40 | 100,188 |
| 27 Feb 2024 | 55.00 | 0.90 | 1.66% | 55.00 | 55.00 | 55.00 | 14,214 |
| 26 Feb 2024 | 54.10 | -0.30 | -0.55% | 53.60 | 54.10 | 53.20 | 20,938 |
| 23 Feb 2024 | 54.40 | -0.40 | -0.73% | 53.80 | 54.40 | 53.80 | 23,203 |
| 22 Feb 2024 | 54.80 | 0.40 | 0.74% | 55.00 | 55.00 | 54.00 | 33,842 |
| 21 Feb 2024 | 54.40 | 0.40 | 0.74% | 54.00 | 54.80 | 53.80 | 53,739 |
| 20 Feb 2024 | 54.00 | -0.80 | -1.46% | 55.20 | 55.80 | 54.00 | 41,193 |
| 19 Feb 2024 | 54.80 | 0.80 | 1.48% | 55.20 | 55.20 | 53.20 | 79,786 |
| 16 Feb 2024 | 54.00 | -0.10 | -0.18% | 55.00 | 55.00 | 54.00 | 22,106 |
| 15 Feb 2024 | 54.10 | 1.00 | 1.88% | 55.00 | 55.00 | 54.10 | 18,138 |
| 14 Feb 2024 | 53.10 | -0.70 | -1.30% | 54.00 | 54.80 | 52.00 | 102,526 |
| 13 Feb 2024 | 53.80 | -0.80 | -1.47% | 55.80 | 55.80 | 53.80 | 81,392 |
