BMV · MXN
Datos históricos de Axtel, S.A.B. de C.V.
Axtel, S.A.B. de C.V. · AXTELCPO.MX
MXN 3.63
▲ +0.00 (+0.00%)
Última operación · 9/10/2026, 19:56:19 UTC
- Variación en el periodo
- +30.11%
- Máximo
- US$3.69
- 2 de septiembre de 2026
- Mínimo
- US$2.33
- 28 de abril de 2026
- Volumen medio diario
- 0.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.63 | 3.66 | 3.63 | 3.63 | 0.00% | 311,565 |
| 8 oct 2026 | 3.61 | 3.65 | 3.61 | 3.63 | −0.82% | 673,606 |
| 7 oct 2026 | 3.60 | 3.69 | 3.60 | 3.66 | +0.55% | 291,353 |
| 6 oct 2026 | 3.68 | 3.68 | 3.62 | 3.64 | 0.00% | 272,898 |
| 5 oct 2026 | 3.59 | 3.67 | 3.58 | 3.64 | +0.55% | 267,386 |
| 2 oct 2026 | 3.58 | 3.64 | 3.57 | 3.62 | +0.28% | 256,713 |
| 1 oct 2026 | 3.60 | 3.67 | 3.58 | 3.61 | 0.00% | 767,363 |
| 30 sep 2026 | 3.58 | 3.61 | 3.57 | 3.61 | +0.56% | 48,580 |
| 29 sep 2026 | 3.65 | 3.65 | 3.57 | 3.59 | −0.55% | 216,338 |
| 28 sep 2026 | 3.61 | 3.64 | 3.55 | 3.61 | −0.28% | 133,044 |
| 25 sep 2026 | 3.64 | 3.64 | 3.59 | 3.62 | +0.56% | 123,043 |
| 24 sep 2026 | 3.55 | 3.62 | 3.55 | 3.60 | +0.84% | 506,183 |
| 23 sep 2026 | 3.53 | 3.57 | 3.53 | 3.57 | +0.56% | 8,086 |
| 22 sep 2026 | 3.55 | 3.57 | 3.50 | 3.55 | −0.56% | 66,276 |
| 21 sep 2026 | 3.60 | 3.60 | 3.53 | 3.57 | −0.56% | 816,951 |
| 18 sep 2026 | 3.53 | 3.60 | 3.53 | 3.59 | +0.28% | 86,003 |
| 17 sep 2026 | 3.62 | 3.62 | 3.52 | 3.58 | 0.00% | 480,370 |
| 15 sep 2026 | 3.55 | 3.58 | 3.50 | 3.58 | +0.85% | 371,766 |
| 14 sep 2026 | 3.58 | 3.60 | 3.54 | 3.55 | −0.84% | 104,567 |
| 11 sep 2026 | 3.58 | 3.60 | 3.55 | 3.58 | −0.56% | 133,887 |
| 10 sep 2026 | 3.65 | 3.65 | 3.56 | 3.60 | 0.00% | 192,243 |
| 9 sep 2026 | 3.65 | 3.65 | 3.54 | 3.60 | 0.00% | 458,493 |
| 8 sep 2026 | 3.56 | 3.65 | 3.56 | 3.60 | −1.10% | 143,979 |
| 7 sep 2026 | 3.62 | 3.68 | 3.54 | 3.64 | +1.11% | 434,469 |
| 4 sep 2026 | 3.61 | 3.62 | 3.50 | 3.60 | −0.28% | 68,963 |
| 3 sep 2026 | 3.63 | 3.65 | 3.57 | 3.61 | −0.28% | 512,198 |
| 2 sep 2026 | 3.54 | 3.69 | 3.52 | 3.62 | 0.00% | 455,660 |
| 1 sep 2026 | 3.40 | 3.64 | 3.39 | 3.62 | +6.47% | 2.58 M |
| 31 ago 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 0.00% | 971,050 |
| 28 ago 2026 | 3.44 | 3.57 | 3.37 | 3.40 | +12.96% | 3.54 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.