Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AXGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 6.20 | 0.16 | 2.65% | 6.02 | 6.32 | 6.02 | 161,147 |
| 17 May 2024 | 6.04 | 0.07 | 1.17% | 5.95 | 6.08 | 5.74 | 210,247 |
| 16 May 2024 | 5.97 | 0.02 | 0.34% | 6.05 | 6.06 | 5.855 | 140,737 |
| 15 May 2024 | 5.95 | 0.18 | 3.12% | 5.87 | 6.03 | 5.83 | 137,139 |
| 14 May 2024 | 5.77 | -0.02 | -0.35% | 5.83 | 5.925 | 5.65 | 343,752 |
| 13 May 2024 | 5.79 | 0.04 | 0.70% | 5.77 | 5.90 | 5.75 | 166,369 |
| 10 May 2024 | 5.75 | -0.23 | -3.85% | 6.00 | 6.00 | 5.72 | 165,623 |
| 09 May 2024 | 5.98 | 0.11 | 1.87% | 5.87 | 6.0799 | 5.86 | 303,961 |
| 08 May 2024 | 5.87 | 0.04 | 0.69% | 5.79 | 6.08 | 5.75 | 264,676 |
| 07 May 2024 | 5.83 | 0.16 | 2.82% | 5.69 | 6.00 | 5.62 | 356,614 |
| 06 May 2024 | 5.67 | -0.12 | -2.07% | 5.85 | 6.0125 | 5.55 | 472,285 |
| 03 May 2024 | 5.79 | -0.09 | -1.53% | 5.89 | 6.18 | 5.71 | 307,051 |
| 02 May 2024 | 5.88 | -0.68 | -10.37% | 6.48 | 7.0842 | 5.61 | 372,472 |
| 01 May 2024 | 6.56 | 0.15 | 2.34% | 6.40 | 6.77 | 6.40 | 217,397 |
| 30 Abr 2024 | 6.41 | -0.25 | -3.75% | 6.58 | 6.66 | 6.39 | 209,688 |
| 29 Abr 2024 | 6.66 | 0.03 | 0.45% | 6.66 | 6.87 | 6.49 | 261,360 |
| 26 Abr 2024 | 6.63 | 0.11 | 1.69% | 6.53 | 6.70 | 6.4301 | 421,184 |
| 25 Abr 2024 | 6.52 | -0.35 | -5.09% | 6.71 | 6.75 | 6.46 | 226,451 |
| 24 Abr 2024 | 6.87 | -0.10 | -1.43% | 6.93 | 6.98 | 6.82 | 123,609 |
| 23 Abr 2024 | 6.97 | 0.11 | 1.60% | 6.84 | 7.15 | 6.78 | 166,480 |
| 22 Abr 2024 | 6.86 | 0.36 | 5.54% | 6.54 | 6.87 | 6.45 | 408,495 |
| 19 Abr 2024 | 6.50 | -0.05 | -0.76% | 6.50 | 6.60 | 6.30 | 332,067 |
| 18 Abr 2024 | 6.55 | -0.39 | -5.62% | 6.96 | 6.96 | 6.49 | 237,595 |
| 17 Abr 2024 | 6.94 | -0.06 | -0.86% | 7.06 | 7.145 | 6.92 | 168,441 |
| 16 Abr 2024 | 7.00 | -0.03 | -0.43% | 6.94 | 7.13 | 6.935 | 252,186 |
| 15 Abr 2024 | 7.03 | -0.18 | -2.50% | 7.22 | 7.24 | 6.95 | 159,626 |
| 12 Abr 2024 | 7.21 | -0.13 | -1.77% | 7.27 | 7.28 | 6.96 | 276,827 |
| 11 Abr 2024 | 7.34 | -0.16 | -2.13% | 7.53 | 7.62 | 7.245 | 191,113 |
| 10 Abr 2024 | 7.50 | -0.53 | -6.60% | 7.83 | 7.86 | 7.48 | 155,244 |
| 09 Abr 2024 | 8.03 | 0.11 | 1.39% | 7.94 | 8.08 | 7.90 | 179,228 |
| 08 Abr 2024 | 7.92 | 0.12 | 1.54% | 7.84 | 7.98 | 7.78 | 789,608 |
| 05 Abr 2024 | 7.80 | 0.04 | 0.52% | 7.74 | 7.91 | 7.70 | 1,404,836 |
| 04 Abr 2024 | 7.76 | -0.30 | -3.72% | 8.10 | 8.25 | 7.70 | 332,857 |
| 03 Abr 2024 | 8.06 | 0.25 | 3.20% | 7.76 | 8.06 | 7.6995 | 388,679 |
| 02 Abr 2024 | 7.81 | -0.14 | -1.76% | 7.80 | 7.85 | 7.70 | 307,478 |
| 01 Abr 2024 | 7.95 | -0.12 | -1.49% | 8.07 | 8.11 | 7.77 | 154,983 |
| 28 Mar 2024 | 8.07 | 0.30 | 3.86% | 7.74 | 8.11 | 7.74 | 172,095 |
| 27 Mar 2024 | 7.77 | 0.22 | 2.91% | 7.60 | 7.80 | 7.56 | 296,087 |
| 26 Mar 2024 | 7.55 | 0.13 | 1.75% | 7.50 | 7.60 | 7.385 | 159,681 |
| 25 Mar 2024 | 7.42 | 0.07 | 0.95% | 7.34 | 7.48 | 7.3126 | 162,652 |
| 22 Mar 2024 | 7.35 | -0.32 | -4.17% | 7.71 | 7.71 | 7.34 | 126,188 |
| 21 Mar 2024 | 7.67 | -0.07 | -0.90% | 7.77 | 7.875 | 7.62 | 316,808 |
| 20 Mar 2024 | 7.74 | 0.06 | 0.78% | 7.68 | 7.815 | 7.52 | 309,343 |
| 19 Mar 2024 | 7.68 | -0.03 | -0.39% | 7.69 | 7.80 | 7.57 | 161,943 |
| 18 Mar 2024 | 7.71 | 0.03 | 0.39% | 7.68 | 7.88 | 7.50 | 360,595 |
| 15 Mar 2024 | 7.68 | -0.08 | -1.03% | 7.72 | 7.80 | 7.6016 | 333,715 |
| 14 Mar 2024 | 7.76 | -0.29 | -3.60% | 8.04 | 8.055 | 7.639 | 215,001 |
| 13 Mar 2024 | 8.05 | -0.18 | -2.19% | 8.20 | 8.34 | 7.84 | 308,157 |
| 12 Mar 2024 | 8.23 | -0.21 | -2.49% | 8.43 | 8.465 | 8.03 | 388,474 |
| 11 Mar 2024 | 8.44 | -0.31 | -3.54% | 8.49 | 8.815 | 8.38 | 191,460 |
| 08 Mar 2024 | 8.75 | -0.27 | -2.99% | 9.10 | 9.28 | 8.66 | 468,616 |
| 07 Mar 2024 | 9.02 | -0.04 | -0.44% | 9.02 | 9.15 | 8.31 | 712,502 |
| 06 Mar 2024 | 9.06 | 0.07 | 0.78% | 8.91 | 9.31 | 8.5307 | 546,857 |
| 05 Mar 2024 | 8.99 | -1.60 | -15.11% | 9.00 | 9.90 | 8.47 | 722,731 |
| 04 Mar 2024 | 10.59 | -0.10 | -0.94% | 10.75 | 10.83 | 10.545 | 582,323 |
| 01 Mar 2024 | 10.69 | 0.13 | 1.23% | 10.58 | 10.76 | 10.2001 | 457,161 |
| 29 Feb 2024 | 10.56 | 0.23 | 2.23% | 10.54 | 10.71 | 10.47 | 442,297 |
| 28 Feb 2024 | 10.33 | -0.34 | -3.19% | 10.54 | 10.69 | 10.24 | 473,347 |
| 27 Feb 2024 | 10.67 | 0.22 | 2.11% | 10.54 | 10.8324 | 10.5144 | 383,945 |
| 26 Feb 2024 | 10.45 | 0.08 | 0.77% | 10.36 | 10.60 | 10.26 | 397,401 |
| 23 Feb 2024 | 10.37 | 0.14 | 1.37% | 10.18 | 10.65 | 10.01 | 419,385 |
| 22 Feb 2024 | 10.23 | -0.17 | -1.63% | 10.51 | 10.55 | 10.15 | 426,648 |
| 21 Feb 2024 | 10.40 | -0.02 | -0.19% | 10.35 | 10.53 | 10.25 | 328,841 |
