Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AXTI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.61 | 0.04 | 1.12% | 3.57 | 3.69 | 3.51 | 404,700 |
| 09 May 2024 | 3.57 | -0.21 | -5.56% | 3.73 | 3.79 | 3.56 | 408,802 |
| 08 May 2024 | 3.78 | -0.08 | -2.07% | 3.81 | 3.815 | 3.67 | 443,376 |
| 07 May 2024 | 3.86 | -0.07 | -1.78% | 3.93 | 4.00 | 3.79 | 677,876 |
| 06 May 2024 | 3.93 | 0.27 | 7.38% | 3.67 | 4.05 | 3.67 | 1,485,726 |
| 03 May 2024 | 3.66 | 0.63 | 20.79% | 3.48 | 4.23 | 3.31 | 13,583,722 |
| 02 May 2024 | 3.03 | 0.14 | 4.84% | 2.91 | 3.06 | 2.91 | 609,764 |
| 01 May 2024 | 2.89 | -0.11 | -3.67% | 2.97 | 3.045 | 2.88 | 381,660 |
| 30 Abr 2024 | 3.00 | -0.03 | -0.99% | 3.01 | 3.10 | 2.98 | 347,578 |
| 29 Abr 2024 | 3.03 | 0.06 | 2.02% | 3.05 | 3.17 | 3.02 | 588,535 |
| 26 Abr 2024 | 2.97 | 0.07 | 2.41% | 2.89 | 3.06 | 2.88 | 507,764 |
| 25 Abr 2024 | 2.90 | -0.11 | -3.65% | 2.93 | 2.99 | 2.885 | 350,494 |
| 24 Abr 2024 | 3.01 | 0.09 | 3.08% | 2.99 | 3.02 | 2.97 | 320,936 |
| 23 Abr 2024 | 2.92 | 0.08 | 2.82% | 2.85 | 2.9996 | 2.85 | 375,944 |
| 22 Abr 2024 | 2.84 | 0.07 | 2.53% | 2.83 | 2.92 | 2.77 | 504,626 |
| 19 Abr 2024 | 2.77 | -0.17 | -5.78% | 2.94 | 2.95 | 2.75 | 827,211 |
| 18 Abr 2024 | 2.94 | 0.03 | 1.03% | 2.94 | 3.02 | 2.83 | 881,701 |
| 17 Abr 2024 | 2.91 | -0.13 | -4.28% | 3.08 | 3.0887 | 2.91 | 739,455 |
| 16 Abr 2024 | 3.04 | -0.17 | -5.30% | 3.15 | 3.20 | 3.04 | 709,807 |
| 15 Abr 2024 | 3.21 | -0.22 | -6.41% | 3.45 | 3.45 | 3.145 | 1,188,016 |
| 12 Abr 2024 | 3.43 | -0.29 | -7.80% | 3.69 | 3.691 | 3.38 | 1,201,563 |
| 11 Abr 2024 | 3.72 | 0.02 | 0.54% | 3.68 | 3.73 | 3.49 | 762,727 |
| 10 Abr 2024 | 3.70 | -0.10 | -2.63% | 3.76 | 3.85 | 3.60 | 900,522 |
| 09 Abr 2024 | 3.80 | 0.23 | 6.44% | 3.70 | 3.8601 | 3.625 | 921,888 |
| 08 Abr 2024 | 3.57 | 0.46 | 14.79% | 3.51 | 3.99 | 3.43 | 2,604,626 |
| 05 Abr 2024 | 3.11 | -0.11 | -3.42% | 3.55 | 3.76 | 3.03 | 3,428,490 |
| 04 Abr 2024 | 3.22 | -1.73 | -34.95% | 3.92 | 4.27 | 3.20 | 6,327,201 |
| 03 Abr 2024 | 4.95 | 0.23 | 4.87% | 4.65 | 4.99 | 4.61 | 567,590 |
| 02 Abr 2024 | 4.72 | -0.09 | -1.87% | 4.74 | 4.79 | 4.575 | 433,500 |
| 01 Abr 2024 | 4.81 | 0.22 | 4.79% | 4.61 | 4.87 | 4.55 | 359,167 |
| 28 Mar 2024 | 4.59 | -0.30 | -6.13% | 4.885 | 4.965 | 4.50 | 562,501 |
| 27 Mar 2024 | 4.89 | 0.18 | 3.82% | 4.73 | 4.92 | 4.655 | 566,421 |
| 26 Mar 2024 | 4.71 | 0.01 | 0.21% | 4.72 | 5.0072 | 4.70 | 544,820 |
| 25 Mar 2024 | 4.70 | -0.25 | -5.05% | 4.88 | 5.16 | 4.65 | 841,077 |
| 22 Mar 2024 | 4.95 | -0.45 | -8.33% | 5.38 | 5.41 | 4.86 | 943,149 |
| 21 Mar 2024 | 5.40 | 0.41 | 8.22% | 5.08 | 5.64 | 5.075 | 1,375,347 |
| 20 Mar 2024 | 4.99 | 0.16 | 3.31% | 4.79 | 5.08 | 4.75 | 904,741 |
| 19 Mar 2024 | 4.83 | -0.02 | -0.41% | 4.78 | 4.91 | 4.62 | 589,716 |
| 18 Mar 2024 | 4.85 | -0.02 | -0.41% | 4.94 | 5.11 | 4.77 | 945,245 |
| 15 Mar 2024 | 4.87 | 0.30 | 6.56% | 4.63 | 5.12 | 4.5601 | 1,731,018 |
| 14 Mar 2024 | 4.57 | -0.16 | -3.38% | 4.78 | 5.171 | 4.442 | 1,256,631 |
| 13 Mar 2024 | 4.73 | 0.23 | 5.11% | 4.47 | 4.77 | 4.30 | 759,108 |
| 12 Mar 2024 | 4.50 | -0.06 | -1.32% | 4.60 | 4.75 | 4.46 | 581,562 |
| 11 Mar 2024 | 4.56 | -0.02 | -0.44% | 4.53 | 4.74 | 4.35 | 762,258 |
| 08 Mar 2024 | 4.58 | 0.09 | 2.00% | 4.59 | 4.85 | 4.50 | 672,358 |
| 07 Mar 2024 | 4.49 | -0.20 | -4.26% | 4.76 | 4.84 | 4.48 | 918,446 |
| 06 Mar 2024 | 4.69 | 0.47 | 11.14% | 4.31 | 4.70 | 4.19 | 1,334,806 |
| 05 Mar 2024 | 4.22 | -0.04 | -0.94% | 4.17 | 4.49 | 4.17 | 835,973 |
| 04 Mar 2024 | 4.26 | -0.01 | -0.23% | 4.22 | 4.34 | 3.90 | 1,003,521 |
| 01 Mar 2024 | 4.27 | -0.02 | -0.47% | 4.36 | 4.63 | 4.10 | 1,103,724 |
| 29 Feb 2024 | 4.29 | -0.53 | -11.00% | 4.45 | 4.50 | 3.8401 | 2,229,118 |
| 28 Feb 2024 | 4.82 | -0.55 | -10.24% | 5.26 | 5.26 | 4.4588 | 1,679,556 |
| 27 Feb 2024 | 5.37 | 0.84 | 18.54% | 4.45 | 5.43 | 4.42 | 4,134,762 |
| 26 Feb 2024 | 4.53 | 0.67 | 17.36% | 4.10 | 4.615 | 3.58 | 6,335,087 |
| 23 Feb 2024 | 3.86 | 1.58 | 69.30% | 3.16 | 4.85 | 3.15 | 103,013,949 |
| 22 Feb 2024 | 2.28 | 0.08 | 3.64% | 2.24 | 2.34 | 2.19 | 541,525 |
| 21 Feb 2024 | 2.20 | -0.08 | -3.51% | 2.27 | 2.30 | 2.17 | 196,168 |
| 20 Feb 2024 | 2.28 | -0.12 | -5.00% | 2.40 | 2.41 | 2.28 | 80,209 |
| 16 Feb 2024 | 2.40 | -0.02 | -0.83% | 2.43 | 2.51 | 2.40 | 103,896 |
| 15 Feb 2024 | 2.42 | 0.07 | 2.98% | 2.36 | 2.45 | 2.36 | 103,332 |
| 14 Feb 2024 | 2.35 | 0.02 | 0.86% | 2.35 | 2.37 | 2.32 | 96,892 |
| 13 Feb 2024 | 2.33 | -0.14 | -5.67% | 2.41 | 2.43 | 2.25 | 163,132 |
| 12 Feb 2024 | 2.47 | -0.05 | -1.98% | 2.53 | 2.535 | 2.47 | 142,392 |
