Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALDNX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 22.00 | 0.00 | 0.00% | 21.90 | 22.00 | 21.90 | 259 |
| 30 May 2024 | 22.00 | -0.10 | -0.45% | 21.90 | 22.00 | 21.90 | 60 |
| 29 May 2024 | 22.10 | -0.10 | -0.45% | 22.20 | 22.20 | 21.90 | 814 |
| 28 May 2024 | 22.20 | 0.00 | 0.00% | 22.20 | 22.20 | 22.00 | 246 |
| 27 May 2024 | 22.20 | 0.40 | 1.83% | 21.90 | 22.20 | 21.90 | 1,156 |
| 24 May 2024 | 21.80 | -0.10 | -0.46% | 21.90 | 21.90 | 21.40 | 144 |
| 23 May 2024 | 21.90 | 0.10 | 0.46% | 21.80 | 21.90 | 21.80 | 89 |
| 22 May 2024 | 21.80 | 0.10 | 0.46% | 21.90 | 21.90 | 21.50 | 92 |
| 21 May 2024 | 21.70 | 0.20 | 0.93% | 22.10 | 22.10 | 21.20 | 118 |
| 20 May 2024 | 21.50 | -0.20 | -0.92% | 22.20 | 22.20 | 21.50 | 470 |
| 17 May 2024 | 21.70 | -0.30 | -1.36% | 21.80 | 21.80 | 21.50 | 263 |
| 16 May 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.20 | 21.50 | 318 |
| 15 May 2024 | 22.00 | 0.50 | 2.33% | 21.80 | 22.00 | 21.70 | 106 |
| 14 May 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| 13 May 2024 | 21.50 | 0.10 | 0.47% | 20.80 | 21.50 | 20.80 | 191 |
| 10 May 2024 | 21.40 | 0.00 | 0.00% | 21.50 | 21.50 | 20.80 | 376 |
| 09 May 2024 | 21.40 | -0.10 | -0.47% | 21.50 | 21.50 | 20.80 | 267 |
| 08 May 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.30 | 61 |
| 07 May 2024 | 21.50 | 0.40 | 1.90% | 21.10 | 21.50 | 21.10 | 501 |
| 06 May 2024 | 21.10 | -0.30 | -1.40% | 21.20 | 21.50 | 21.10 | 464 |
| 03 May 2024 | 21.40 | 0.60 | 2.88% | 22.00 | 23.00 | 20.80 | 4,715 |
| 02 May 2024 | 20.80 | 0.80 | 4.00% | 20.80 | 21.30 | 20.30 | 743 |
| 30 Abr 2024 | 20.00 | -1.30 | -6.10% | 21.30 | 21.50 | 20.00 | 2,447 |
| 29 Abr 2024 | 21.30 | -0.70 | -3.18% | 22.00 | 22.00 | 20.50 | 3,838 |
| 26 Abr 2024 | 22.00 | -0.90 | -3.93% | 23.00 | 23.00 | 21.70 | 1,744 |
| 25 Abr 2024 | 22.90 | 0.50 | 2.23% | 22.90 | 23.00 | 22.40 | 757 |
| 24 Abr 2024 | 22.40 | -0.40 | -1.75% | 22.90 | 22.90 | 22.40 | 284 |
| 23 Abr 2024 | 22.80 | 0.50 | 2.24% | 22.80 | 22.80 | 22.30 | 1,087 |
| 22 Abr 2024 | 22.30 | -0.50 | -2.19% | 22.20 | 22.30 | 22.20 | 278 |
| 19 Abr 2024 | 22.80 | 0.60 | 2.70% | 22.40 | 22.90 | 22.30 | 1,027 |
| 18 Abr 2024 | 22.20 | 0.20 | 0.91% | 22.00 | 23.00 | 21.60 | 2,123 |
| 17 Abr 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 7 |
| 16 Abr 2024 | 22.00 | -0.10 | -0.45% | 21.70 | 22.40 | 21.60 | 306 |
| 15 Abr 2024 | 22.10 | -0.40 | -1.78% | 22.20 | 22.20 | 21.60 | 255 |
| 12 Abr 2024 | 22.50 | 0.80 | 3.69% | 22.00 | 22.50 | 21.70 | 343 |
| 11 Abr 2024 | 21.70 | 0.00 | 0.00% | 21.70 | 23.00 | 21.60 | 2,576 |
| 10 Abr 2024 | 21.70 | 0.10 | 0.46% | 21.70 | 21.80 | 21.00 | 374 |
| 09 Abr 2024 | 21.60 | 0.60 | 2.86% | 21.00 | 21.70 | 20.90 | 504 |
| 08 Abr 2024 | 21.00 | 0.00 | 0.00% | 20.60 | 21.50 | 20.60 | 602 |
| 05 Abr 2024 | 21.00 | 0.10 | 0.48% | 21.50 | 21.50 | 20.50 | 641 |
| 04 Abr 2024 | 20.90 | -0.50 | -2.34% | 20.90 | 21.00 | 20.50 | 353 |
| 03 Abr 2024 | 21.40 | -0.30 | -1.38% | 21.70 | 21.70 | 20.50 | 468 |
| 02 Abr 2024 | 21.70 | 0.30 | 1.40% | 21.90 | 21.90 | 20.70 | 267 |
| 28 Mar 2024 | 21.40 | 0.40 | 1.90% | 21.00 | 21.40 | 21.00 | 452 |
| 27 Mar 2024 | 21.00 | 0.00 | 0.00% | 20.80 | 21.00 | 20.40 | 645 |
| 26 Mar 2024 | 21.00 | 0.00 | 0.00% | 20.60 | 21.00 | 20.20 | 103 |
| 25 Mar 2024 | 21.00 | 0.80 | 3.96% | 20.20 | 21.20 | 19.80 | 1,342 |
| 22 Mar 2024 | 20.20 | 0.20 | 1.00% | 20.00 | 20.20 | 19.90 | 1,423 |
| 21 Mar 2024 | 20.00 | 1.20 | 6.38% | 18.80 | 20.20 | 18.80 | 946 |
| 20 Mar 2024 | 18.80 | 0.30 | 1.62% | 18.20 | 19.10 | 17.20 | 2,261 |
| 19 Mar 2024 | 18.50 | -1.50 | -7.50% | 19.90 | 19.90 | 18.20 | 5,900 |
| 18 Mar 2024 | 20.00 | 0.00 | 0.00% | 20.20 | 20.20 | 19.90 | 141 |
| 15 Mar 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.40 | 20.00 | 469 |
| 14 Mar 2024 | 20.00 | -0.60 | -2.91% | 20.40 | 20.80 | 19.90 | 717 |
| 13 Mar 2024 | 20.60 | -1.00 | -4.63% | 21.60 | 21.60 | 19.50 | 3,094 |
| 12 Mar 2024 | 21.60 | -0.20 | -0.92% | 21.60 | 21.60 | 21.20 | 608 |
| 11 Mar 2024 | 21.80 | 0.00 | 0.00% | 21.60 | 21.80 | 21.40 | 103 |
| 08 Mar 2024 | 21.80 | 0.00 | 0.00% | 21.60 | 22.20 | 21.60 | 675 |
| 07 Mar 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 22.20 | 21.80 | 164 |
| 06 Mar 2024 | 21.80 | 0.00 | 0.00% | 21.80 | 22.20 | 21.80 | 569 |
| 05 Mar 2024 | 21.80 | -0.80 | -3.54% | 22.60 | 22.60 | 21.80 | 1,737 |
| 04 Mar 2024 | 22.60 | -0.40 | -1.74% | 23.00 | 23.00 | 22.20 | 727 |
