Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AX.UN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 6.48 | -0.03 | -0.46% | 6.50 | 6.52 | 6.47 | 73,754 |
| 16 May 2024 | 6.51 | -0.04 | -0.61% | 6.55 | 6.58 | 6.49 | 123,725 |
| 15 May 2024 | 6.55 | 0.05 | 0.77% | 6.58 | 6.58 | 6.51 | 117,828 |
| 14 May 2024 | 6.50 | 0.00 | 0.00% | 6.51 | 6.53 | 6.47 | 53,021 |
| 13 May 2024 | 6.50 | 0.10 | 1.56% | 6.42 | 6.53 | 6.41 | 96,777 |
| 10 May 2024 | 6.40 | -0.05 | -0.78% | 6.45 | 6.49 | 6.40 | 91,548 |
| 09 May 2024 | 6.45 | 0.07 | 1.10% | 6.42 | 6.49 | 6.42 | 155,047 |
| 08 May 2024 | 6.38 | -0.02 | -0.31% | 6.36 | 6.41 | 6.31 | 222,694 |
| 07 May 2024 | 6.40 | -0.02 | -0.31% | 6.45 | 6.49 | 6.40 | 146,612 |
| 06 May 2024 | 6.42 | -0.05 | -0.77% | 6.61 | 6.61 | 6.37 | 257,005 |
| 03 May 2024 | 6.47 | 0.02 | 0.31% | 6.60 | 6.71 | 6.46 | 361,688 |
| 02 May 2024 | 6.45 | -0.07 | -1.07% | 6.61 | 6.61 | 6.37 | 394,771 |
| 01 May 2024 | 6.52 | 0.02 | 0.31% | 6.47 | 6.60 | 6.47 | 116,035 |
| 30 Abr 2024 | 6.50 | -0.07 | -1.07% | 6.51 | 6.59 | 6.49 | 323,820 |
| 29 Abr 2024 | 6.57 | 0.08 | 1.23% | 6.54 | 6.63 | 6.50 | 301,975 |
| 26 Abr 2024 | 6.49 | 0.00 | 0.00% | 6.49 | 6.49 | 6.49 | 0 |
| 25 Abr 2024 | 6.49 | -0.03 | -0.46% | 6.44 | 6.50 | 6.44 | 111,262 |
| 24 Abr 2024 | 6.52 | -0.02 | -0.31% | 6.52 | 6.54 | 6.49 | 84,420 |
| 23 Abr 2024 | 6.54 | 0.01 | 0.15% | 6.54 | 6.58 | 6.52 | 77,110 |
| 22 Abr 2024 | 6.53 | 0.02 | 0.31% | 6.46 | 6.53 | 6.45 | 164,409 |
| 19 Abr 2024 | 6.51 | 0.13 | 2.04% | 6.34 | 6.51 | 6.33 | 144,418 |
| 18 Abr 2024 | 6.38 | 0.11 | 1.75% | 6.28 | 6.40 | 6.25 | 130,665 |
| 17 Abr 2024 | 6.27 | 0.05 | 0.80% | 6.20 | 6.40 | 6.20 | 292,433 |
| 16 Abr 2024 | 6.22 | -0.02 | -0.32% | 6.26 | 6.30 | 6.19 | 330,626 |
| 15 Abr 2024 | 6.24 | -0.10 | -1.58% | 6.32 | 6.45 | 6.23 | 216,707 |
| 12 Abr 2024 | 6.34 | -0.12 | -1.86% | 6.45 | 6.49 | 6.33 | 164,894 |
| 11 Abr 2024 | 6.46 | 0.00 | 0.00% | 6.51 | 6.55 | 6.46 | 232,276 |
| 10 Abr 2024 | 6.46 | -0.16 | -2.42% | 6.55 | 6.55 | 6.42 | 247,746 |
| 09 Abr 2024 | 6.62 | 0.12 | 1.85% | 6.54 | 6.64 | 6.49 | 186,850 |
| 08 Abr 2024 | 6.50 | 0.05 | 0.78% | 6.44 | 6.52 | 6.39 | 126,074 |
| 05 Abr 2024 | 6.45 | 0.16 | 2.54% | 6.27 | 6.46 | 6.27 | 157,936 |
| 04 Abr 2024 | 6.29 | 0.02 | 0.32% | 6.30 | 6.41 | 6.29 | 172,636 |
| 03 Abr 2024 | 6.27 | -0.01 | -0.16% | 6.23 | 6.31 | 6.23 | 138,099 |
| 02 Abr 2024 | 6.28 | -0.09 | -1.41% | 6.33 | 6.36 | 6.28 | 128,704 |
| 01 Abr 2024 | 6.37 | -0.02 | -0.31% | 6.42 | 6.42 | 6.32 | 82,686 |
| 28 Mar 2024 | 6.39 | 0.06 | 0.95% | 6.36 | 6.43 | 6.35 | 361,117 |
| 27 Mar 2024 | 6.33 | 0.06 | 0.96% | 6.20 | 6.40 | 6.20 | 288,980 |
| 26 Mar 2024 | 6.27 | 0.03 | 0.48% | 6.29 | 6.33 | 6.23 | 166,996 |
| 25 Mar 2024 | 6.24 | 0.02 | 0.32% | 6.18 | 6.32 | 6.18 | 194,458 |
| 22 Mar 2024 | 6.22 | -0.09 | -1.43% | 6.35 | 6.36 | 6.22 | 197,188 |
| 21 Mar 2024 | 6.31 | 0.06 | 0.96% | 6.27 | 6.36 | 6.21 | 244,876 |
| 20 Mar 2024 | 6.25 | 0.11 | 1.79% | 6.17 | 6.29 | 6.15 | 228,366 |
| 19 Mar 2024 | 6.14 | -0.06 | -0.97% | 6.18 | 6.23 | 6.13 | 127,095 |
| 18 Mar 2024 | 6.20 | 0.06 | 0.98% | 6.11 | 6.23 | 6.08 | 171,939 |
| 15 Mar 2024 | 6.14 | 0.13 | 2.16% | 5.97 | 6.19 | 5.97 | 835,021 |
| 14 Mar 2024 | 6.01 | -0.04 | -0.66% | 6.06 | 6.08 | 5.99 | 156,033 |
| 13 Mar 2024 | 6.05 | 0.01 | 0.17% | 6.07 | 6.15 | 6.05 | 234,519 |
| 12 Mar 2024 | 6.04 | 0.04 | 0.67% | 5.98 | 6.08 | 5.94 | 212,589 |
| 11 Mar 2024 | 6.00 | -0.04 | -0.66% | 6.06 | 6.08 | 5.97 | 201,016 |
| 08 Mar 2024 | 6.04 | 0.07 | 1.17% | 5.96 | 6.17 | 5.96 | 326,289 |
| 07 Mar 2024 | 5.97 | 0.17 | 2.93% | 5.81 | 6.02 | 5.81 | 368,882 |
| 06 Mar 2024 | 5.80 | -0.03 | -0.51% | 5.86 | 5.86 | 5.78 | 386,351 |
| 05 Mar 2024 | 5.83 | 0.06 | 1.04% | 5.72 | 5.86 | 5.72 | 392,376 |
| 04 Mar 2024 | 5.77 | -0.01 | -0.17% | 5.74 | 5.78 | 5.68 | 319,544 |
| 01 Mar 2024 | 5.78 | 0.17 | 3.03% | 5.51 | 5.84 | 5.51 | 297,735 |
| 29 Feb 2024 | 5.61 | -0.25 | -4.27% | 5.86 | 5.90 | 5.60 | 517,583 |
| 28 Feb 2024 | 5.86 | -0.13 | -2.17% | 5.92 | 5.95 | 5.83 | 307,723 |
| 27 Feb 2024 | 5.99 | 0.04 | 0.67% | 5.96 | 6.02 | 5.95 | 236,629 |
| 26 Feb 2024 | 5.95 | -0.10 | -1.65% | 6.02 | 6.04 | 5.94 | 319,592 |
| 23 Feb 2024 | 6.05 | -0.05 | -0.82% | 6.11 | 6.11 | 6.00 | 104,236 |
| 22 Feb 2024 | 6.10 | -0.01 | -0.16% | 6.12 | 6.16 | 6.01 | 112,255 |
| 21 Feb 2024 | 6.11 | 0.03 | 0.49% | 6.08 | 6.15 | 6.08 | 174,569 |
