AXL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.345 | -0.01 | -2.82% | 0.355 | 0.355 | 0.345 | 209,824 |
16 May 2024 | 0.355 | 0.00 | 0.00% | 0.35 | 0.355 | 0.35 | 31,810 |
15 May 2024 | 0.355 | -0.005 | -1.39% | 0.355 | 0.355 | 0.355 | 500 |
14 May 2024 | 0.36 | -0.005 | -1.37% | 0.37 | 0.37 | 0.36 | 10,429 |
13 May 2024 | 0.365 | 0.015 | 4.29% | 0.36 | 0.365 | 0.36 | 30,000 |
10 May 2024 | 0.35 | 0.005 | 1.45% | 0.345 | 0.35 | 0.345 | 56,610 |
09 May 2024 | 0.345 | 0.00 | 0.00% | 0.345 | 0.35 | 0.345 | 312,000 |
08 May 2024 | 0.345 | 0.00 | 0.00% | 0.34 | 0.345 | 0.34 | 1,409,652 |
07 May 2024 | 0.345 | 0.00 | 0.00% | 0.34 | 0.35 | 0.34 | 38,672 |
06 May 2024 | 0.345 | 0.005 | 1.47% | 0.345 | 0.345 | 0.345 | 3,000 |
03 May 2024 | 0.34 | 0.005 | 1.49% | 0.34 | 0.345 | 0.34 | 41,065 |
02 May 2024 | 0.335 | -0.015 | -4.29% | 0.35 | 0.35 | 0.335 | 156,573 |
01 May 2024 | 0.35 | -0.01 | -2.78% | 0.355 | 0.355 | 0.35 | 119,151 |
30 Abr 2024 | 0.36 | -0.015 | -4.00% | 0.37 | 0.37 | 0.355 | 108,000 |
29 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.38 | 0.35 | 289,679 |
26 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 0 |
25 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 0 |
24 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.38 | 0.38 | 0.365 | 62,300 |
23 Abr 2024 | 0.375 | 0.015 | 4.17% | 0.36 | 0.375 | 0.355 | 239,277 |
22 Abr 2024 | 0.36 | -0.01 | -2.70% | 0.38 | 0.38 | 0.36 | 100,822 |
19 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
18 Abr 2024 | 0.37 | -0.005 | -1.33% | 0.37 | 0.37 | 0.37 | 4,616 |
17 Abr 2024 | 0.375 | -0.005 | -1.32% | 0.38 | 0.38 | 0.375 | 56,845 |
16 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.385 | 0.38 | 18,500 |
15 Abr 2024 | 0.38 | -0.015 | -3.80% | 0.40 | 0.40 | 0.38 | 67,234 |
12 Abr 2024 | 0.395 | 0.00 | 0.00% | 0.39 | 0.405 | 0.385 | 206,777 |
11 Abr 2024 | 0.395 | -0.005 | -1.25% | 0.385 | 0.395 | 0.385 | 44,969 |
10 Abr 2024 | 0.40 | 0.025 | 6.67% | 0.38 | 0.40 | 0.38 | 170,928 |
09 Abr 2024 | 0.375 | 0.015 | 4.17% | 0.36 | 0.375 | 0.36 | 122,080 |
08 Abr 2024 | 0.36 | 0.005 | 1.41% | 0.355 | 0.365 | 0.355 | 138,421 |
05 Abr 2024 | 0.355 | -0.005 | -1.39% | 0.355 | 0.37 | 0.355 | 71,419 |
04 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.365 | 0.365 | 0.35 | 104,729 |
03 Abr 2024 | 0.36 | -0.03 | -7.69% | 0.36 | 0.365 | 0.345 | 448,740 |
02 Abr 2024 | 0.39 | -0.02 | -4.88% | 0.40 | 0.40 | 0.38 | 309,649 |
01 Abr 2024 | 0.41 | 0.01 | 2.50% | 0.40 | 0.41 | 0.40 | 133,585 |
28 Mar 2024 | 0.40 | -0.04 | -9.09% | 0.40 | 0.40 | 0.375 | 206,791 |
27 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.43 | 0.44 | 0.43 | 48,092 |
26 Mar 2024 | 0.44 | 0.00 | 0.00% | 0.44 | 0.44 | 0.435 | 148,378 |
25 Mar 2024 | 0.44 | 0.01 | 2.33% | 0.445 | 0.445 | 0.44 | 18,222 |
22 Mar 2024 | 0.43 | -0.03 | -6.52% | 0.45 | 0.46 | 0.43 | 131,405 |
21 Mar 2024 | 0.46 | -0.005 | -1.08% | 0.465 | 0.465 | 0.46 | 88,388 |
20 Mar 2024 | 0.465 | 0.005 | 1.09% | 0.465 | 0.465 | 0.46 | 129,073 |
19 Mar 2024 | 0.46 | 0.01 | 2.22% | 0.44 | 0.46 | 0.435 | 195,494 |
18 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.44 | 87,781 |
15 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.445 | 35,642 |
14 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.44 | 0.45 | 0.43 | 181,550 |
13 Mar 2024 | 0.45 | 0.01 | 2.27% | 0.43 | 0.45 | 0.43 | 115,747 |
12 Mar 2024 | 0.44 | 0.01 | 2.33% | 0.43 | 0.44 | 0.425 | 72,111 |
11 Mar 2024 | 0.43 | 0.01 | 2.38% | 0.42 | 0.43 | 0.42 | 187,627 |
08 Mar 2024 | 0.42 | -0.005 | -1.18% | 0.425 | 0.425 | 0.42 | 24,500 |
07 Mar 2024 | 0.425 | 0.015 | 3.66% | 0.42 | 0.43 | 0.415 | 166,974 |
06 Mar 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 846 |
05 Mar 2024 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 0.41 | 46,525 |
04 Mar 2024 | 0.43 | 0.02 | 4.88% | 0.41 | 0.435 | 0.41 | 363,952 |
01 Mar 2024 | 0.41 | 0.015 | 3.80% | 0.40 | 0.41 | 0.385 | 391,352 |
29 Feb 2024 | 0.395 | -0.005 | -1.25% | 0.385 | 0.395 | 0.385 | 146,975 |
28 Feb 2024 | 0.40 | 0.01 | 2.56% | 0.39 | 0.40 | 0.39 | 118,500 |
27 Feb 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.385 | 61,425 |
26 Feb 2024 | 0.39 | 0.015 | 4.00% | 0.38 | 0.39 | 0.38 | 228,949 |
23 Feb 2024 | 0.375 | 0.005 | 1.35% | 0.38 | 0.38 | 0.375 | 66,576 |
22 Feb 2024 | 0.37 | 0.005 | 1.37% | 0.37 | 0.385 | 0.37 | 159,128 |
21 Feb 2024 | 0.365 | 0.015 | 4.29% | 0.35 | 0.365 | 0.35 | 186,605 |