Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AXR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 20.60 | -0.01 | -0.05% | 20.46 | 20.78 | 20.39 | 12,263 |
| 08 May 2024 | 20.61 | 0.07 | 0.34% | 20.64 | 20.90 | 19.92 | 2,963 |
| 07 May 2024 | 20.54 | 0.44 | 2.19% | 20.32 | 21.055 | 20.32 | 8,443 |
| 06 May 2024 | 20.10 | -0.65 | -3.13% | 20.85 | 21.03 | 20.10 | 3,160 |
| 03 May 2024 | 20.75 | 0.00 | 0.00% | 20.81 | 21.49 | 20.60 | 15,195 |
| 02 May 2024 | 20.75 | 0.15 | 0.73% | 20.84 | 21.05 | 20.75 | 2,767 |
| 01 May 2024 | 20.60 | 0.32 | 1.56% | 20.75 | 20.75 | 20.17 | 3,939 |
| 30 Abr 2024 | 20.284 | -0.32 | -1.53% | 20.51 | 20.85 | 20.284 | 1,573 |
| 29 Abr 2024 | 20.60 | -0.17 | -0.82% | 20.99 | 21.37 | 20.2101 | 9,374 |
| 26 Abr 2024 | 20.77 | 0.37 | 1.81% | 20.69 | 20.886 | 20.2907 | 3,788 |
| 25 Abr 2024 | 20.3999 | -0.30 | -1.45% | 20.60 | 20.8311 | 20.20 | 8,386 |
| 24 Abr 2024 | 20.70 | -0.53 | -2.50% | 21.45 | 21.45 | 20.17 | 3,543 |
| 23 Abr 2024 | 21.23 | -0.61 | -2.79% | 22.06 | 22.06 | 21.06 | 26,452 |
| 22 Abr 2024 | 21.84 | 0.84 | 4.00% | 20.99 | 22.19 | 20.50 | 38,980 |
| 19 Abr 2024 | 21.00 | -1.17 | -5.28% | 22.26 | 22.26 | 20.835 | 12,548 |
| 18 Abr 2024 | 22.17 | 0.58 | 2.69% | 21.25 | 22.24 | 21.175 | 5,478 |
| 17 Abr 2024 | 21.59 | 0.14 | 0.65% | 21.60 | 21.60 | 20.81 | 3,031 |
| 16 Abr 2024 | 21.45 | 0.50 | 2.36% | 20.97 | 21.5984 | 20.83 | 4,467 |
| 15 Abr 2024 | 20.955 | -0.59 | -2.73% | 21.44 | 21.75 | 20.955 | 2,702 |
| 12 Abr 2024 | 21.5424 | -0.39 | -1.77% | 21.94 | 21.992 | 21.19 | 6,763 |
| 11 Abr 2024 | 21.93 | -0.07 | -0.32% | 22.00 | 22.00 | 21.80 | 11,276 |
| 10 Abr 2024 | 22.00 | 0.21 | 0.96% | 21.84 | 22.00 | 21.59 | 2,355 |
| 09 Abr 2024 | 21.79 | -0.06 | -0.27% | 22.05 | 22.05 | 21.63 | 2,185 |
| 08 Abr 2024 | 21.85 | -0.15 | -0.68% | 22.00 | 22.06 | 21.59 | 6,269 |
| 05 Abr 2024 | 22.00 | 0.18 | 0.82% | 21.59 | 22.00 | 21.59 | 2,111 |
| 04 Abr 2024 | 21.82 | -0.16 | -0.73% | 21.82 | 22.4357 | 21.61 | 1,623 |
| 03 Abr 2024 | 21.98 | -0.06 | -0.27% | 21.79 | 22.4099 | 21.79 | 8,657 |
| 02 Abr 2024 | 22.04 | -1.21 | -5.20% | 22.06 | 22.7521 | 21.42 | 5,375 |
| 01 Abr 2024 | 23.25 | 0.01 | 0.04% | 23.24 | 23.75 | 23.05 | 13,594 |
| 28 Mar 2024 | 23.24 | -0.01 | -0.04% | 23.24 | 23.24 | 23.24 | 642 |
| 27 Mar 2024 | 23.25 | 1.00 | 4.49% | 22.41 | 23.25 | 22.41 | 2,719 |
| 26 Mar 2024 | 22.25 | 1.22 | 5.80% | 20.8308 | 22.42 | 20.54 | 8,838 |
| 25 Mar 2024 | 21.03 | 0.41 | 1.99% | 20.48 | 21.378 | 19.39 | 15,950 |
| 22 Mar 2024 | 20.62 | -2.08 | -9.16% | 22.62 | 22.62 | 19.38 | 16,658 |
| 21 Mar 2024 | 22.70 | -1.37 | -5.69% | 23.50 | 23.80 | 22.315 | 7,095 |
| 20 Mar 2024 | 24.07 | 0.24 | 1.01% | 23.50 | 24.07 | 23.50 | 639 |
| 19 Mar 2024 | 23.83 | -0.17 | -0.71% | 23.99 | 24.33 | 23.65 | 4,718 |
| 18 Mar 2024 | 24.00 | -0.36 | -1.48% | 24.06 | 24.36 | 23.87 | 5,188 |
| 15 Mar 2024 | 24.36 | 0.31 | 1.29% | 24.11 | 24.36 | 23.07 | 7,522 |
| 14 Mar 2024 | 24.05 | 0.30 | 1.26% | 23.75 | 24.25 | 23.3595 | 4,387 |
| 13 Mar 2024 | 23.75 | 0.62 | 2.68% | 22.92 | 23.75 | 22.654 | 7,507 |
| 12 Mar 2024 | 23.13 | -0.30 | -1.28% | 23.75 | 23.75 | 22.795 | 3,720 |
| 11 Mar 2024 | 23.43 | 0.43 | 1.87% | 23.10 | 23.70 | 22.80 | 5,235 |
| 08 Mar 2024 | 23.00 | 0.16 | 0.70% | 22.70 | 23.76 | 22.30 | 5,453 |
| 07 Mar 2024 | 22.84 | 0.34 | 1.51% | 22.60 | 22.84 | 21.72 | 4,382 |
| 06 Mar 2024 | 22.50 | 0.53 | 2.41% | 21.70 | 22.7994 | 21.60 | 5,285 |
| 05 Mar 2024 | 21.97 | -0.14 | -0.63% | 22.01 | 22.31 | 21.50 | 2,526 |
| 04 Mar 2024 | 22.11 | 0.47 | 2.17% | 21.60 | 22.46 | 21.2863 | 5,504 |
| 01 Mar 2024 | 21.64 | 0.23 | 1.07% | 21.55 | 21.64 | 21.30 | 2,258 |
| 29 Feb 2024 | 21.41 | 0.60 | 2.88% | 21.86 | 21.86 | 20.76 | 2,466 |
| 28 Feb 2024 | 20.81 | -0.32 | -1.51% | 21.175 | 21.175 | 20.45 | 2,124 |
| 27 Feb 2024 | 21.13 | 0.03 | 0.14% | 21.02 | 21.4999 | 20.81 | 1,171 |
| 26 Feb 2024 | 21.10 | -0.35 | -1.63% | 21.45 | 21.45 | 20.50 | 3,374 |
| 23 Feb 2024 | 21.45 | 0.11 | 0.52% | 21.48 | 22.618 | 21.04 | 6,050 |
| 22 Feb 2024 | 21.34 | 0.25 | 1.19% | 21.6699 | 21.6699 | 20.72 | 2,607 |
| 21 Feb 2024 | 21.09 | -0.03 | -0.14% | 21.17 | 21.435 | 21.00 | 2,620 |
| 20 Feb 2024 | 21.12 | 0.42 | 2.00% | 20.70 | 21.63 | 20.70 | 6,694 |
| 16 Feb 2024 | 20.705 | -0.91 | -4.19% | 21.28 | 21.28 | 20.65 | 4,663 |
| 15 Feb 2024 | 21.61 | -0.14 | -0.64% | 21.69 | 22.18 | 21.54 | 3,365 |
| 14 Feb 2024 | 21.75 | 0.25 | 1.16% | 21.64 | 21.992 | 21.01 | 8,996 |
| 13 Feb 2024 | 21.50 | 1.11 | 5.44% | 20.93 | 21.50 | 20.18 | 5,336 |
| 12 Feb 2024 | 20.39 | -0.01 | -0.05% | 20.23 | 20.91 | 20.045 | 3,176 |
