Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ANIX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 2.73 | -0.11 | -3.87% | 2.80 | 2.8499 | 2.70 | 113,064 |
| 20 May 2024 | 2.84 | -0.01 | -0.35% | 2.94 | 2.94 | 2.80 | 74,765 |
| 17 May 2024 | 2.85 | -0.06 | -2.06% | 2.92 | 2.92 | 2.83 | 73,975 |
| 16 May 2024 | 2.91 | -0.02 | -0.68% | 2.89 | 3.01 | 2.89 | 29,947 |
| 15 May 2024 | 2.93 | -0.05 | -1.68% | 3.00 | 3.04 | 2.90 | 50,683 |
| 14 May 2024 | 2.98 | 0.01 | 0.34% | 2.96 | 3.025 | 2.95 | 35,008 |
| 13 May 2024 | 2.97 | -0.03 | -1.00% | 2.99 | 3.04 | 2.95 | 37,757 |
| 10 May 2024 | 3.00 | 0.13 | 4.53% | 2.89 | 3.04 | 2.89 | 117,116 |
| 09 May 2024 | 2.87 | -0.15 | -4.97% | 3.02 | 3.07 | 2.85 | 92,160 |
| 08 May 2024 | 3.02 | 0.11 | 3.78% | 3.01 | 3.05 | 2.9395 | 61,320 |
| 07 May 2024 | 2.91 | -0.11 | -3.64% | 2.99 | 3.02 | 2.86 | 61,764 |
| 06 May 2024 | 3.02 | 0.08 | 2.72% | 2.97 | 3.05 | 2.96 | 67,858 |
| 03 May 2024 | 2.94 | -0.03 | -1.01% | 3.01 | 3.06 | 2.85 | 115,773 |
| 02 May 2024 | 2.97 | -0.12 | -3.88% | 3.09 | 3.1007 | 2.97 | 52,092 |
| 01 May 2024 | 3.09 | 0.12 | 4.04% | 2.98 | 3.15 | 2.98 | 58,633 |
| 30 Abr 2024 | 2.97 | -0.05 | -1.66% | 3.03 | 3.086 | 2.915 | 117,723 |
| 29 Abr 2024 | 3.02 | -0.21 | -6.50% | 3.22 | 3.25 | 3.02 | 157,853 |
| 26 Abr 2024 | 3.23 | 0.25 | 8.39% | 3.15 | 3.319 | 3.13 | 237,255 |
| 25 Abr 2024 | 2.98 | -0.20 | -6.29% | 3.25 | 3.32 | 2.94 | 250,433 |
| 24 Abr 2024 | 3.18 | 0.11 | 3.58% | 3.22 | 3.3999 | 3.04 | 357,153 |
| 23 Abr 2024 | 3.07 | 0.06 | 1.99% | 3.03 | 3.12 | 3.00 | 73,279 |
| 22 Abr 2024 | 3.01 | -0.11 | -3.53% | 3.16 | 3.16 | 3.01 | 57,975 |
| 19 Abr 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.20 | 3.05 | 32,692 |
| 18 Abr 2024 | 3.10 | 0.05 | 1.64% | 3.08 | 3.13 | 3.03 | 58,503 |
| 17 Abr 2024 | 3.05 | -0.12 | -3.79% | 3.19 | 3.2004 | 3.05 | 72,904 |
| 16 Abr 2024 | 3.17 | 0.01 | 0.32% | 3.17 | 3.2499 | 3.15 | 78,206 |
| 15 Abr 2024 | 3.16 | -0.01 | -0.32% | 3.20 | 3.2352 | 3.1501 | 99,028 |
| 12 Abr 2024 | 3.17 | -0.05 | -1.55% | 3.23 | 3.23 | 3.165 | 50,947 |
| 11 Abr 2024 | 3.22 | 0.02 | 0.63% | 3.22 | 3.25 | 3.20 | 33,524 |
| 10 Abr 2024 | 3.20 | -0.05 | -1.54% | 3.24 | 3.4241 | 3.17 | 60,211 |
| 09 Abr 2024 | 3.25 | 0.08 | 2.52% | 3.17 | 3.3499 | 3.1671 | 53,058 |
| 08 Abr 2024 | 3.17 | -0.03 | -0.94% | 3.18 | 3.214 | 3.1166 | 40,735 |
| 05 Abr 2024 | 3.20 | 0.06 | 1.91% | 3.16 | 3.26 | 3.09 | 100,478 |
| 04 Abr 2024 | 3.14 | -0.14 | -4.27% | 3.25 | 3.3051 | 3.09 | 61,964 |
| 03 Abr 2024 | 3.28 | 0.08 | 2.50% | 3.24 | 3.29 | 3.095 | 93,723 |
| 02 Abr 2024 | 3.20 | -0.15 | -4.48% | 3.34 | 3.34 | 3.16 | 43,067 |
| 01 Abr 2024 | 3.35 | 0.23 | 7.37% | 3.18 | 3.48 | 3.06 | 182,640 |
| 28 Mar 2024 | 3.12 | -0.11 | -3.41% | 3.21 | 3.3899 | 3.08 | 123,508 |
| 27 Mar 2024 | 3.23 | 0.10 | 3.19% | 3.13 | 3.30 | 3.13 | 52,734 |
| 26 Mar 2024 | 3.13 | -0.10 | -3.10% | 3.20 | 3.25 | 3.08 | 67,066 |
| 25 Mar 2024 | 3.23 | -0.23 | -6.65% | 3.38 | 3.48 | 3.1401 | 128,790 |
| 22 Mar 2024 | 3.46 | -0.23 | -6.23% | 3.68 | 3.70 | 3.29 | 138,016 |
| 21 Mar 2024 | 3.69 | -0.04 | -1.07% | 3.78 | 3.84 | 3.60 | 110,009 |
| 20 Mar 2024 | 3.73 | 0.13 | 3.61% | 3.86 | 4.10 | 3.65 | 421,055 |
| 19 Mar 2024 | 3.60 | 0.09 | 2.56% | 3.70 | 3.75 | 3.37 | 245,690 |
| 18 Mar 2024 | 3.51 | -0.18 | -4.88% | 3.67 | 3.80 | 3.51 | 100,761 |
| 15 Mar 2024 | 3.69 | 0.61 | 19.81% | 3.15 | 3.74 | 3.07 | 343,943 |
| 14 Mar 2024 | 3.08 | -0.10 | -3.14% | 3.15 | 3.21 | 3.01 | 91,377 |
| 13 Mar 2024 | 3.18 | 0.10 | 3.25% | 3.16 | 3.22 | 3.13 | 114,851 |
| 12 Mar 2024 | 3.08 | -0.15 | -4.64% | 3.29 | 3.34 | 3.07 | 132,529 |
| 11 Mar 2024 | 3.23 | -0.02 | -0.62% | 3.21 | 3.28 | 3.10 | 154,979 |
| 08 Mar 2024 | 3.25 | -0.20 | -5.80% | 3.56 | 3.56 | 3.21 | 225,417 |
| 07 Mar 2024 | 3.45 | -0.05 | -1.43% | 3.49 | 3.52 | 3.41 | 98,187 |
| 06 Mar 2024 | 3.50 | -0.06 | -1.69% | 3.52 | 3.665 | 3.44 | 101,515 |
| 05 Mar 2024 | 3.56 | -0.16 | -4.30% | 3.71 | 3.8044 | 3.53 | 114,841 |
| 04 Mar 2024 | 3.72 | 0.21 | 5.98% | 3.57 | 3.80 | 3.51 | 146,056 |
| 01 Mar 2024 | 3.51 | 0.01 | 0.29% | 3.51 | 3.62 | 3.49 | 62,808 |
| 29 Feb 2024 | 3.50 | -0.01 | -0.28% | 3.54 | 3.62 | 3.489 | 53,326 |
| 28 Feb 2024 | 3.51 | -0.04 | -1.13% | 3.48 | 3.635 | 3.47 | 72,133 |
| 27 Feb 2024 | 3.55 | 0.11 | 3.20% | 3.49 | 3.6247 | 3.46 | 71,092 |
| 26 Feb 2024 | 3.44 | -0.15 | -4.18% | 3.58 | 3.67 | 3.39 | 118,625 |
| 23 Feb 2024 | 3.59 | 0.03 | 0.84% | 3.50 | 3.6999 | 3.50 | 75,680 |
| 22 Feb 2024 | 3.56 | -0.21 | -5.57% | 3.67 | 3.8099 | 3.53 | 129,641 |
