Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AKTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.60 | -0.04 | -2.14% | 1.55 | 1.65 | 1.55 | 19,063 |
| 09 May 2024 | 1.635 | 0.19 | 12.76% | 1.43 | 1.75 | 1.43 | 30,367 |
| 08 May 2024 | 1.45 | 0.00 | 0.00% | 1.37 | 1.50 | 1.32 | 11,663 |
| 07 May 2024 | 1.45 | 0.11 | 8.21% | 1.34 | 1.49 | 1.34 | 12,419 |
| 06 May 2024 | 1.34 | -0.02 | -1.47% | 1.40 | 1.40 | 1.1701 | 16,327 |
| 03 May 2024 | 1.36 | -0.11 | -7.48% | 1.45 | 1.59 | 1.33 | 20,770 |
| 02 May 2024 | 1.47 | -0.23 | -13.53% | 1.69 | 1.8676 | 1.4283 | 38,277 |
| 01 May 2024 | 1.70 | 0.16 | 10.39% | 1.54 | 1.8541 | 1.5136 | 165,143 |
| 30 Abr 2024 | 1.54 | 0.26 | 20.32% | 1.24 | 1.54 | 1.3008 | 43,738 |
| 29 Abr 2024 | 1.2799 | 0.09 | 8.01% | 1.18 | 1.3512 | 1.18 | 22,039 |
| 26 Abr 2024 | 1.185 | -0.01 | -0.42% | 1.19 | 1.20 | 1.17 | 10,002 |
| 25 Abr 2024 | 1.19 | 0.00 | 0.00% | 1.20 | 1.20 | 1.17 | 3,902 |
| 24 Abr 2024 | 1.19 | -0.02 | -1.65% | 1.24 | 1.24 | 1.17 | 7,532 |
| 23 Abr 2024 | 1.21 | 0.03 | 2.54% | 1.15 | 1.235 | 1.08 | 4,866 |
| 22 Abr 2024 | 1.18 | 0.01 | 1.18% | 1.13 | 1.22 | 1.13 | 13,919 |
| 19 Abr 2024 | 1.1662 | -0.04 | -3.62% | 1.18 | 1.20 | 1.0805 | 3,740 |
| 18 Abr 2024 | 1.21 | 0.09 | 7.92% | 1.15 | 1.225 | 1.11 | 8,776 |
| 17 Abr 2024 | 1.1212 | -0.03 | -2.97% | 1.10 | 1.2383 | 1.0775 | 7,933 |
| 16 Abr 2024 | 1.1555 | -0.04 | -3.71% | 1.20 | 1.25 | 1.136 | 14,524 |
| 15 Abr 2024 | 1.20 | -0.01 | -0.83% | 1.23 | 1.2699 | 1.20 | 9,109 |
| 12 Abr 2024 | 1.21 | 0.11 | 10.00% | 1.21 | 1.27 | 1.21 | 28,156 |
| 11 Abr 2024 | 1.10 | -0.20 | -15.38% | 1.28 | 1.40 | 1.10 | 37,351 |
| 10 Abr 2024 | 1.30 | -0.02 | -1.14% | 1.23 | 1.33 | 1.19 | 11,273 |
| 09 Abr 2024 | 1.315 | -0.09 | -6.07% | 1.47 | 1.49 | 1.265 | 7,481 |
| 08 Abr 2024 | 1.40 | -0.01 | -0.71% | 1.47 | 1.50 | 1.20 | 5,390 |
| 05 Abr 2024 | 1.41 | -0.03 | -2.08% | 1.45 | 1.53 | 1.41 | 3,798 |
| 04 Abr 2024 | 1.44 | -0.11 | -7.10% | 1.53 | 1.58 | 1.4301 | 27,922 |
| 03 Abr 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.5796 | 1.51 | 14,093 |
| 02 Abr 2024 | 1.51 | 0.00 | 0.00% | 1.53 | 1.555 | 1.51 | 8,244 |
| 01 Abr 2024 | 1.51 | -0.36 | -19.03% | 1.85 | 1.85 | 1.50 | 111,811 |
| 28 Mar 2024 | 1.865 | 0.00 | 0.27% | 1.83 | 1.8999 | 1.7229 | 13,382 |
| 27 Mar 2024 | 1.86 | -0.03 | -1.33% | 1.87 | 1.8999 | 1.7001 | 34,771 |
| 26 Mar 2024 | 1.885 | -0.01 | -0.78% | 1.86 | 1.89 | 1.81 | 13,901 |
| 25 Mar 2024 | 1.8999 | 0.09 | 4.97% | 1.88 | 1.8999 | 1.87 | 2,448 |
| 22 Mar 2024 | 1.81 | -0.02 | -1.09% | 1.75 | 1.89 | 1.7401 | 59,394 |
| 21 Mar 2024 | 1.83 | -0.07 | -3.67% | 1.90 | 2.00 | 1.66 | 29,038 |
| 20 Mar 2024 | 1.8998 | -0.04 | -2.07% | 1.85 | 1.92 | 1.755 | 5,653 |
| 19 Mar 2024 | 1.94 | -0.06 | -3.00% | 1.9799 | 1.9799 | 1.85 | 2,721 |
| 18 Mar 2024 | 1.9999 | 0.03 | 1.52% | 2.00 | 2.00 | 1.97 | 1,859 |
| 15 Mar 2024 | 1.97 | -0.07 | -3.43% | 2.00 | 2.03 | 1.94 | 5,450 |
| 14 Mar 2024 | 2.04 | -0.11 | -5.12% | 2.10 | 2.16 | 1.95 | 12,112 |
| 13 Mar 2024 | 2.15 | 0.01 | 0.47% | 2.16 | 2.195 | 2.0501 | 14,773 |
| 12 Mar 2024 | 2.14 | -0.01 | -0.47% | 2.15 | 2.29 | 2.14 | 17,028 |
| 11 Mar 2024 | 2.1501 | 0.01 | 0.47% | 2.14 | 2.2355 | 2.14 | 6,415 |
| 08 Mar 2024 | 2.14 | -0.08 | -3.60% | 2.18 | 2.25 | 2.11 | 7,953 |
| 07 Mar 2024 | 2.22 | 0.02 | 0.91% | 2.18 | 2.2499 | 2.18 | 1,678 |
| 06 Mar 2024 | 2.20 | -0.06 | -2.66% | 2.37 | 2.37 | 2.18 | 6,035 |
| 05 Mar 2024 | 2.2601 | 0.01 | 0.45% | 2.40 | 2.40 | 2.23 | 15,034 |
| 04 Mar 2024 | 2.25 | -0.03 | -1.32% | 2.35 | 2.44 | 2.1984 | 24,714 |
| 01 Mar 2024 | 2.28 | -0.07 | -2.98% | 2.29 | 2.3399 | 2.2139 | 9,029 |
| 29 Feb 2024 | 2.35 | 0.13 | 5.86% | 2.18 | 2.3741 | 2.18 | 6,787 |
| 28 Feb 2024 | 2.22 | -0.07 | -3.06% | 2.16 | 2.33 | 2.15 | 14,295 |
| 27 Feb 2024 | 2.29 | -0.08 | -3.44% | 2.30 | 2.3999 | 2.29 | 2,199 |
| 26 Feb 2024 | 2.3717 | 0.03 | 1.36% | 2.20 | 2.3717 | 2.20 | 1,483 |
| 23 Feb 2024 | 2.3399 | 0.10 | 4.46% | 2.12 | 2.3399 | 2.12 | 1,818 |
| 22 Feb 2024 | 2.24 | -0.08 | -3.45% | 2.27 | 2.31 | 2.24 | 6,053 |
| 21 Feb 2024 | 2.32 | -0.07 | -2.93% | 2.40 | 2.40 | 2.302 | 3,145 |
| 20 Feb 2024 | 2.39 | 0.15 | 6.70% | 2.35 | 2.392 | 2.26 | 969 |
| 16 Feb 2024 | 2.24 | -0.14 | -5.88% | 2.38 | 2.38 | 2.16 | 7,596 |
| 15 Feb 2024 | 2.38 | -0.02 | -0.83% | 2.38 | 2.40 | 2.10 | 3,087 |
| 14 Feb 2024 | 2.40 | 0.00 | 0.00% | 2.39 | 2.40 | 2.20 | 383 |
| 13 Feb 2024 | 2.40 | 0.00 | 0.00% | 2.38 | 2.40 | 2.38 | 70 |
| 12 Feb 2024 | 2.40 | 0.00 | 0.00% | 2.39 | 2.40 | 2.28 | 7,860 |
