Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AXA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 33.15 | -0.17 | -0.51% | 33.26 | 33.38 | 32.89 | 24,120 |
| 06 Jun 2024 | 33.32 | 0.00 | 0.00% | 33.40 | 33.46 | 33.02 | 17,391 |
| 05 Jun 2024 | 33.32 | 0.39 | 1.18% | 33.09 | 33.49 | 32.90 | 22,991 |
| 04 Jun 2024 | 32.93 | -0.36 | -1.08% | 33.27 | 33.39 | 32.55 | 36,908 |
| 03 Jun 2024 | 33.29 | -0.03 | -0.09% | 33.54 | 33.56 | 32.87 | 31,339 |
| 31 May 2024 | 33.32 | 0.19 | 0.57% | 33.06 | 33.40 | 32.82 | 11,910 |
| 30 May 2024 | 33.13 | -0.16 | -0.48% | 33.12 | 33.23 | 32.88 | 9,414 |
| 29 May 2024 | 33.29 | -0.11 | -0.33% | 33.20 | 33.34 | 32.96 | 24,027 |
| 28 May 2024 | 33.40 | -0.41 | -1.21% | 33.81 | 34.00 | 33.29 | 17,483 |
| 27 May 2024 | 33.81 | 0.25 | 0.74% | 33.56 | 33.81 | 33.41 | 14,305 |
| 24 May 2024 | 33.56 | 0.39 | 1.18% | 33.25 | 33.68 | 33.00 | 18,271 |
| 23 May 2024 | 33.17 | -0.34 | -1.01% | 33.68 | 33.69 | 33.11 | 24,780 |
| 22 May 2024 | 33.51 | -0.40 | -1.18% | 33.94 | 34.10 | 33.22 | 47,684 |
| 21 May 2024 | 33.91 | 0.11 | 0.33% | 33.47 | 33.94 | 33.46 | 20,896 |
| 20 May 2024 | 33.80 | 0.07 | 0.21% | 33.73 | 33.91 | 33.71 | 12,036 |
| 17 May 2024 | 33.73 | 0.43 | 1.29% | 33.30 | 33.91 | 33.24 | 11,451 |
| 16 May 2024 | 33.30 | 0.00 | 0.00% | 33.36 | 33.73 | 33.30 | 28,825 |
| 15 May 2024 | 33.30 | 0.00 | 0.00% | 33.38 | 33.80 | 33.22 | 27,487 |
| 14 May 2024 | 33.30 | -0.30 | -0.89% | 33.67 | 33.69 | 33.08 | 56,299 |
| 13 May 2024 | 33.60 | -0.18 | -0.53% | 33.73 | 33.92 | 33.42 | 23,455 |
| 10 May 2024 | 33.78 | 0.12 | 0.36% | 33.55 | 33.92 | 33.11 | 112,862 |
| 09 May 2024 | 33.66 | 0.42 | 1.26% | 33.24 | 33.66 | 33.17 | 17,694 |
| 08 May 2024 | 33.24 | 0.65 | 1.99% | 32.59 | 33.49 | 32.55 | 38,710 |
| 07 May 2024 | 32.59 | 0.30 | 0.93% | 32.29 | 32.72 | 32.24 | 40,579 |
| 06 May 2024 | 32.29 | 0.77 | 2.44% | 31.65 | 32.31 | 31.48 | 47,418 |
| 03 May 2024 | 31.52 | -0.76 | -2.35% | 32.80 | 32.90 | 31.01 | 41,018 |
| 02 May 2024 | 32.28 | -0.01 | -0.03% | 32.98 | 32.98 | 31.85 | 39,012 |
| 30 Abr 2024 | 32.29 | -2.35 | -6.78% | 32.49 | 32.78 | 32.23 | 51,078 |
| 29 Abr 2024 | 34.64 | 0.63 | 1.85% | 34.40 | 34.74 | 34.05 | 70,804 |
| 26 Abr 2024 | 34.01 | -0.16 | -0.47% | 34.20 | 34.36 | 33.63 | 30,150 |
| 25 Abr 2024 | 34.17 | -0.17 | -0.50% | 34.10 | 34.30 | 33.65 | 22,457 |
| 24 Abr 2024 | 34.34 | -0.62 | -1.77% | 35.03 | 35.03 | 33.96 | 42,058 |
| 23 Abr 2024 | 34.96 | 0.37 | 1.07% | 34.63 | 34.98 | 34.53 | 19,003 |
| 22 Abr 2024 | 34.59 | 0.60 | 1.77% | 34.29 | 34.78 | 34.11 | 59,562 |
| 19 Abr 2024 | 33.99 | 0.14 | 0.41% | 33.64 | 34.03 | 33.41 | 44,610 |
| 18 Abr 2024 | 33.85 | 0.38 | 1.14% | 33.64 | 34.00 | 33.54 | 30,756 |
| 17 Abr 2024 | 33.47 | 0.06 | 0.18% | 33.27 | 33.78 | 33.06 | 34,895 |
| 16 Abr 2024 | 33.41 | -0.28 | -0.83% | 33.55 | 33.55 | 33.10 | 31,411 |
| 15 Abr 2024 | 33.69 | 0.17 | 0.51% | 33.51 | 34.14 | 33.36 | 30,279 |
| 12 Abr 2024 | 33.52 | -0.17 | -0.50% | 33.75 | 33.88 | 33.42 | 31,847 |
| 11 Abr 2024 | 33.69 | -0.21 | -0.62% | 33.53 | 33.97 | 33.12 | 47,906 |
| 10 Abr 2024 | 33.90 | -0.07 | -0.21% | 34.03 | 34.05 | 33.46 | 28,089 |
| 09 Abr 2024 | 33.97 | -0.38 | -1.11% | 34.46 | 34.60 | 33.80 | 45,054 |
| 08 Abr 2024 | 34.35 | 0.21 | 0.62% | 34.15 | 34.49 | 33.81 | 44,909 |
| 05 Abr 2024 | 34.14 | -0.34 | -0.99% | 34.37 | 34.82 | 33.94 | 39,431 |
| 04 Abr 2024 | 34.48 | -0.46 | -1.32% | 35.06 | 35.18 | 34.32 | 44,232 |
| 03 Abr 2024 | 34.94 | 0.08 | 0.23% | 34.75 | 35.14 | 34.69 | 41,462 |
| 02 Abr 2024 | 34.86 | 0.11 | 0.32% | 34.69 | 35.01 | 34.59 | 38,745 |
| 28 Mar 2024 | 34.75 | -0.15 | -0.42% | 34.895 | 34.895 | 34.70 | 39,260 |
| 27 Mar 2024 | 34.895 | 0.40 | 1.14% | 34.64 | 34.935 | 34.54 | 40,227 |
| 26 Mar 2024 | 34.50 | -0.01 | -0.03% | 34.75 | 34.795 | 33.80 | 65,291 |
| 25 Mar 2024 | 34.51 | 0.02 | 0.06% | 34.565 | 34.72 | 34.305 | 31,350 |
| 22 Mar 2024 | 34.49 | -0.36 | -1.03% | 34.93 | 34.935 | 34.465 | 31,304 |
| 21 Mar 2024 | 34.85 | 0.08 | 0.23% | 34.885 | 35.00 | 34.52 | 33,906 |
| 20 Mar 2024 | 34.77 | 0.00 | 0.00% | 34.715 | 34.87 | 34.445 | 34,264 |
| 19 Mar 2024 | 34.77 | 0.45 | 1.31% | 34.32 | 34.80 | 34.32 | 30,488 |
| 18 Mar 2024 | 34.32 | -0.10 | -0.31% | 34.55 | 34.55 | 34.095 | 32,009 |
| 15 Mar 2024 | 34.425 | 0.38 | 1.10% | 33.95 | 34.525 | 33.95 | 42,543 |
| 14 Mar 2024 | 34.05 | 0.18 | 0.53% | 34.10 | 34.145 | 33.68 | 36,231 |
| 13 Mar 2024 | 33.87 | -0.08 | -0.22% | 33.915 | 34.185 | 33.80 | 43,522 |
| 12 Mar 2024 | 33.945 | 0.45 | 1.33% | 32.935 | 34.095 | 32.935 | 56,265 |
| 11 Mar 2024 | 33.50 | 0.01 | 0.01% | 33.695 | 33.695 | 32.89 | 67,028 |
