Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AXS-E Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 21.18 | 0.01 | 0.05% | 21.19 | 21.24 | 20.98 | 19,593 |
| 09 May 2024 | 21.17 | 0.07 | 0.33% | 21.10 | 21.17 | 21.02 | 21,204 |
| 08 May 2024 | 21.10 | -0.27 | -1.26% | 21.30 | 21.36 | 20.92 | 47,296 |
| 07 May 2024 | 21.37 | -0.12 | -0.56% | 21.56 | 21.65 | 21.28 | 48,384 |
| 06 May 2024 | 21.49 | 0.11 | 0.51% | 21.47 | 21.54 | 21.30 | 37,364 |
| 03 May 2024 | 21.38 | 0.28 | 1.33% | 21.34 | 21.41 | 21.23 | 20,857 |
| 02 May 2024 | 21.10 | 0.07 | 0.33% | 21.03 | 21.24 | 21.03 | 33,751 |
| 01 May 2024 | 21.03 | 0.19 | 0.91% | 20.93 | 21.20 | 20.83 | 31,559 |
| 30 Abr 2024 | 20.84 | -0.19 | -0.90% | 21.00 | 21.00 | 20.76 | 36,477 |
| 29 Abr 2024 | 21.03 | 0.11 | 0.53% | 21.00 | 21.06 | 20.92 | 12,600 |
| 26 Abr 2024 | 20.92 | -0.12 | -0.57% | 21.04 | 21.20 | 20.91 | 18,395 |
| 25 Abr 2024 | 21.04 | -0.25 | -1.17% | 20.78 | 21.10 | 20.78 | 17,221 |
| 24 Abr 2024 | 21.29 | 0.03 | 0.14% | 21.26 | 21.29 | 20.95 | 23,464 |
| 23 Abr 2024 | 21.26 | 0.21 | 1.00% | 21.05 | 21.37 | 21.05 | 31,466 |
| 22 Abr 2024 | 21.05 | 0.03 | 0.14% | 21.02 | 21.12 | 20.90 | 27,238 |
| 19 Abr 2024 | 21.02 | 0.04 | 0.19% | 21.10 | 21.16 | 20.85 | 58,981 |
| 18 Abr 2024 | 20.98 | -0.26 | -1.22% | 21.28 | 21.32 | 20.94 | 27,651 |
| 17 Abr 2024 | 21.24 | 0.34 | 1.63% | 21.06 | 21.37 | 20.86 | 37,221 |
| 16 Abr 2024 | 20.90 | 0.15 | 0.72% | 20.65 | 20.94 | 20.45 | 77,324 |
| 15 Abr 2024 | 20.75 | -0.52 | -2.44% | 21.16 | 21.27 | 20.63 | 48,720 |
| 12 Abr 2024 | 21.27 | -0.20 | -0.93% | 21.41 | 21.49 | 21.21 | 14,983 |
| 11 Abr 2024 | 21.47 | 0.03 | 0.14% | 21.60 | 21.60 | 21.16 | 27,307 |
| 10 Abr 2024 | 21.44 | -0.80 | -3.60% | 22.08 | 22.10 | 21.38 | 46,868 |
| 09 Abr 2024 | 22.24 | 0.09 | 0.41% | 22.17 | 22.30 | 22.15 | 20,131 |
| 08 Abr 2024 | 22.15 | -0.28 | -1.25% | 22.46 | 22.47 | 22.11 | 18,727 |
| 05 Abr 2024 | 22.43 | 0.09 | 0.40% | 22.35 | 22.56 | 22.21 | 8,516 |
| 04 Abr 2024 | 22.34 | -0.10 | -0.45% | 22.51 | 22.59 | 22.18 | 15,685 |
| 03 Abr 2024 | 22.44 | -0.05 | -0.22% | 22.40 | 22.53 | 22.32 | 18,210 |
| 02 Abr 2024 | 22.49 | -0.26 | -1.14% | 22.58 | 22.62 | 22.22 | 32,209 |
| 01 Abr 2024 | 22.75 | 0.08 | 0.35% | 22.81 | 22.86 | 22.27 | 45,620 |
| 28 Mar 2024 | 22.67 | -0.08 | -0.35% | 22.76 | 22.89 | 22.58 | 40,277 |
| 27 Mar 2024 | 22.75 | 0.19 | 0.84% | 22.64 | 22.75 | 22.39 | 15,373 |
| 26 Mar 2024 | 22.56 | 0.10 | 0.45% | 22.52 | 22.67 | 22.34 | 20,106 |
| 25 Mar 2024 | 22.46 | -0.20 | -0.88% | 22.66 | 22.69 | 22.33 | 20,712 |
| 22 Mar 2024 | 22.66 | -0.10 | -0.44% | 22.84 | 22.90 | 22.60 | 30,549 |
| 21 Mar 2024 | 22.76 | 0.29 | 1.29% | 22.49 | 22.76 | 22.49 | 30,652 |
| 20 Mar 2024 | 22.47 | 0.08 | 0.36% | 22.40 | 22.49 | 22.31 | 28,527 |
| 19 Mar 2024 | 22.39 | 0.05 | 0.22% | 22.32 | 22.39 | 22.27 | 24,616 |
| 18 Mar 2024 | 22.34 | 0.12 | 0.54% | 22.19 | 22.36 | 22.14 | 29,416 |
| 15 Mar 2024 | 22.22 | -0.03 | -0.13% | 22.24 | 22.35 | 22.10 | 22,112 |
| 14 Mar 2024 | 22.25 | -0.04 | -0.18% | 22.28 | 22.39 | 22.07 | 30,411 |
| 13 Mar 2024 | 22.29 | -0.02 | -0.09% | 22.24 | 22.40 | 22.16 | 20,518 |
| 12 Mar 2024 | 22.31 | -0.07 | -0.31% | 22.37 | 22.38 | 22.20 | 32,219 |
| 11 Mar 2024 | 22.38 | 0.01 | 0.04% | 22.33 | 22.45 | 22.28 | 19,366 |
| 08 Mar 2024 | 22.37 | 0.19 | 0.86% | 22.21 | 22.38 | 22.18 | 30,874 |
| 07 Mar 2024 | 22.18 | 0.09 | 0.41% | 22.14 | 22.24 | 22.07 | 33,260 |
| 06 Mar 2024 | 22.09 | 0.19 | 0.87% | 22.00 | 22.13 | 21.86 | 27,487 |
| 05 Mar 2024 | 21.90 | 0.16 | 0.74% | 21.78 | 21.90 | 21.70 | 27,529 |
| 04 Mar 2024 | 21.74 | -0.08 | -0.37% | 21.82 | 21.92 | 21.69 | 49,783 |
| 01 Mar 2024 | 21.82 | -0.14 | -0.64% | 21.75 | 21.87 | 21.64 | 41,669 |
| 29 Feb 2024 | 21.96 | 0.17 | 0.78% | 21.88 | 22.09 | 21.79 | 109,680 |
| 28 Feb 2024 | 21.79 | -0.39 | -1.76% | 22.25 | 22.36 | 21.67 | 182,637 |
| 27 Feb 2024 | 22.18 | -0.31 | -1.38% | 22.44 | 22.60 | 22.15 | 48,120 |
| 26 Feb 2024 | 22.49 | 0.07 | 0.31% | 22.47 | 22.59 | 22.24 | 44,084 |
| 23 Feb 2024 | 22.42 | 0.28 | 1.26% | 22.22 | 22.49 | 22.22 | 35,102 |
| 22 Feb 2024 | 22.14 | 0.04 | 0.18% | 22.21 | 22.30 | 22.14 | 15,334 |
| 21 Feb 2024 | 22.10 | 0.04 | 0.18% | 22.15 | 22.23 | 22.01 | 20,677 |
| 20 Feb 2024 | 22.06 | 0.02 | 0.09% | 22.07 | 22.21 | 22.06 | 20,308 |
| 16 Feb 2024 | 22.04 | -0.01 | -0.05% | 22.03 | 22.15 | 21.92 | 18,361 |
| 15 Feb 2024 | 22.05 | -0.07 | -0.32% | 22.17 | 22.25 | 21.96 | 37,027 |
| 14 Feb 2024 | 22.12 | 0.15 | 0.68% | 21.97 | 22.15 | 21.97 | 18,873 |
| 13 Feb 2024 | 21.97 | -0.31 | -1.39% | 22.13 | 22.16 | 21.75 | 24,836 |
