Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PAXS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 15.72 | -0.15 | -0.95% | 15.92 | 15.9906 | 15.71 | 82,420 |
| 23 May 2024 | 15.87 | -0.28 | -1.73% | 16.15 | 16.15 | 15.82 | 116,035 |
| 22 May 2024 | 16.15 | 0.11 | 0.69% | 15.98 | 16.165 | 15.98 | 107,204 |
| 21 May 2024 | 16.04 | 0.12 | 0.75% | 15.90 | 16.04 | 15.90 | 101,225 |
| 20 May 2024 | 15.92 | 0.04 | 0.25% | 15.93 | 15.98 | 15.83 | 208,259 |
| 17 May 2024 | 15.88 | 0.03 | 0.19% | 15.83 | 15.945 | 15.83 | 47,456 |
| 16 May 2024 | 15.85 | 0.08 | 0.51% | 15.85 | 15.92 | 15.75 | 157,502 |
| 15 May 2024 | 15.77 | 0.12 | 0.77% | 15.67 | 15.82 | 15.67 | 74,459 |
| 14 May 2024 | 15.65 | -0.07 | -0.45% | 15.56 | 15.71 | 15.56 | 156,319 |
| 13 May 2024 | 15.72 | 0.04 | 0.26% | 15.73 | 15.86 | 15.6078 | 201,489 |
| 10 May 2024 | 15.68 | -0.03 | -0.19% | 15.52 | 15.78 | 15.4601 | 100,626 |
| 09 May 2024 | 15.71 | -0.02 | -0.13% | 15.73 | 15.82 | 15.60 | 132,448 |
| 08 May 2024 | 15.73 | -0.10 | -0.63% | 15.80 | 15.90 | 15.73 | 122,406 |
| 07 May 2024 | 15.83 | -0.18 | -1.12% | 15.95 | 16.10 | 15.81 | 104,597 |
| 06 May 2024 | 16.01 | -0.10 | -0.62% | 16.20 | 16.20 | 15.92 | 136,604 |
| 03 May 2024 | 16.11 | 0.09 | 0.56% | 16.08 | 16.19 | 15.985 | 179,877 |
| 02 May 2024 | 16.02 | 0.31 | 1.97% | 15.80 | 16.03 | 15.73 | 151,793 |
| 01 May 2024 | 15.71 | 0.20 | 1.29% | 15.61 | 15.7278 | 15.53 | 165,374 |
| 30 Abr 2024 | 15.51 | -0.03 | -0.19% | 15.55 | 15.62 | 15.45 | 124,744 |
| 29 Abr 2024 | 15.54 | 0.21 | 1.37% | 15.41 | 15.59 | 15.41 | 172,312 |
| 26 Abr 2024 | 15.33 | 0.12 | 0.79% | 15.28 | 15.39 | 15.2401 | 73,813 |
| 25 Abr 2024 | 15.21 | -0.10 | -0.65% | 15.20 | 15.26 | 15.12 | 95,472 |
| 24 Abr 2024 | 15.31 | -0.09 | -0.58% | 15.40 | 15.45 | 15.21 | 84,686 |
| 23 Abr 2024 | 15.40 | 0.31 | 2.05% | 15.09 | 15.49 | 15.08 | 218,534 |
| 22 Abr 2024 | 15.09 | 0.27 | 1.82% | 14.90 | 15.09 | 14.83 | 206,093 |
| 19 Abr 2024 | 14.82 | 0.04 | 0.27% | 14.70 | 14.85 | 14.70 | 154,981 |
| 18 Abr 2024 | 14.78 | 0.00 | 0.00% | 14.78 | 14.8237 | 14.64 | 255,247 |
| 17 Abr 2024 | 14.78 | -0.01 | -0.07% | 14.98 | 14.981 | 14.55 | 326,759 |
| 16 Abr 2024 | 14.79 | 0.05 | 0.34% | 14.70 | 14.84 | 14.61 | 225,309 |
| 15 Abr 2024 | 14.74 | -0.43 | -2.83% | 15.16 | 15.2599 | 14.67 | 334,051 |
| 12 Abr 2024 | 15.17 | -0.28 | -1.81% | 15.35 | 15.41 | 15.15 | 217,584 |
| 11 Abr 2024 | 15.45 | -0.22 | -1.40% | 15.77 | 15.785 | 15.38 | 225,003 |
| 10 Abr 2024 | 15.67 | -0.35 | -2.18% | 15.78 | 15.79 | 15.53 | 246,704 |
| 09 Abr 2024 | 16.02 | -0.18 | -1.11% | 16.25 | 16.29 | 16.01 | 171,992 |
| 08 Abr 2024 | 16.20 | 0.04 | 0.25% | 16.14 | 16.30 | 16.00 | 193,644 |
| 05 Abr 2024 | 16.16 | 0.16 | 1.00% | 16.04 | 16.17 | 16.03 | 245,055 |
| 04 Abr 2024 | 16.00 | 0.07 | 0.44% | 15.98 | 16.08 | 15.9038 | 205,423 |
| 03 Abr 2024 | 15.93 | 0.01 | 0.06% | 15.87 | 16.035 | 15.86 | 186,786 |
| 02 Abr 2024 | 15.92 | 0.16 | 1.02% | 15.71 | 15.92 | 15.61 | 155,256 |
| 01 Abr 2024 | 15.76 | 0.03 | 0.19% | 15.77 | 15.89 | 15.71 | 177,467 |
| 28 Mar 2024 | 15.73 | 0.10 | 0.64% | 15.64 | 15.87 | 15.6299 | 207,560 |
| 27 Mar 2024 | 15.63 | 0.19 | 1.23% | 15.46 | 15.64 | 15.46 | 100,560 |
| 26 Mar 2024 | 15.44 | 0.14 | 0.92% | 15.32 | 15.45 | 15.30 | 115,471 |
| 25 Mar 2024 | 15.30 | -0.09 | -0.58% | 15.40 | 15.48 | 15.30 | 128,542 |
| 22 Mar 2024 | 15.39 | -0.03 | -0.19% | 15.39 | 15.44 | 15.35 | 123,996 |
| 21 Mar 2024 | 15.42 | 0.12 | 0.78% | 15.31 | 15.42 | 15.2756 | 119,256 |
| 20 Mar 2024 | 15.30 | 0.01 | 0.07% | 15.26 | 15.35 | 15.25 | 179,289 |
| 19 Mar 2024 | 15.29 | -0.01 | -0.07% | 15.26 | 15.34 | 15.23 | 155,159 |
| 18 Mar 2024 | 15.30 | -0.01 | -0.07% | 15.32 | 15.36 | 15.26 | 145,672 |
| 15 Mar 2024 | 15.31 | -0.05 | -0.33% | 15.42 | 15.43 | 15.28 | 150,539 |
| 14 Mar 2024 | 15.36 | -0.29 | -1.85% | 15.65 | 15.70 | 15.36 | 125,866 |
| 13 Mar 2024 | 15.65 | 0.00 | 0.00% | 15.66 | 15.78 | 15.58 | 85,360 |
| 12 Mar 2024 | 15.65 | 0.11 | 0.71% | 15.51 | 15.68 | 15.51 | 77,148 |
| 11 Mar 2024 | 15.54 | -0.06 | -0.38% | 15.54 | 15.56 | 15.42 | 125,731 |
| 08 Mar 2024 | 15.60 | -0.10 | -0.64% | 15.57 | 15.67 | 15.51 | 141,702 |
| 07 Mar 2024 | 15.70 | 0.28 | 1.82% | 15.60 | 15.8401 | 15.44 | 317,869 |
| 06 Mar 2024 | 15.42 | -0.14 | -0.90% | 15.70 | 15.8184 | 15.325 | 276,202 |
| 05 Mar 2024 | 15.56 | -0.19 | -1.21% | 15.83 | 15.93 | 15.52 | 248,673 |
| 04 Mar 2024 | 15.75 | 0.25 | 1.61% | 15.55 | 15.79 | 15.50 | 186,094 |
| 01 Mar 2024 | 15.50 | 0.15 | 0.98% | 15.46 | 15.50 | 15.40 | 99,175 |
| 29 Feb 2024 | 15.35 | 0.16 | 1.05% | 15.25 | 15.52 | 15.25 | 113,514 |
| 28 Feb 2024 | 15.19 | -0.12 | -0.78% | 15.27 | 15.47 | 15.17 | 192,007 |
