Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALDUX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Oct 2024 | 1.48 | 0.00 | 0.00% | 1.45 | 1.48 | 1.45 | 5,970 |
| 01 Oct 2024 | 1.48 | 0.00 | 0.00% | 1.51 | 1.51 | 1.48 | 891 |
| 30 Sep 2024 | 1.48 | 0.00 | 0.00% | 1.485 | 1.485 | 1.44 | 6,991 |
| 27 Sep 2024 | 1.48 | -0.07 | -4.52% | 1.55 | 1.55 | 1.46 | 16,678 |
| 26 Sep 2024 | 1.55 | 0.02 | 1.31% | 1.53 | 1.56 | 1.50 | 18,706 |
| 25 Sep 2024 | 1.53 | -0.07 | -4.38% | 1.60 | 1.60 | 1.53 | 4,380 |
| 24 Sep 2024 | 1.60 | 0.01 | 0.31% | 1.595 | 1.60 | 1.52 | 9,223 |
| 23 Sep 2024 | 1.595 | -0.01 | -0.31% | 1.58 | 1.595 | 1.575 | 4,411 |
| 20 Sep 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.61 | 1.585 | 674 |
| 19 Sep 2024 | 1.60 | -0.02 | -0.93% | 1.615 | 1.625 | 1.60 | 1,251 |
| 18 Sep 2024 | 1.615 | 0.01 | 0.94% | 1.60 | 1.63 | 1.58 | 4,500 |
| 17 Sep 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.66 | 1.60 | 2,053 |
| 16 Sep 2024 | 1.60 | -0.01 | -0.62% | 1.61 | 1.61 | 1.60 | 523 |
| 13 Sep 2024 | 1.61 | -0.01 | -0.31% | 1.615 | 1.615 | 1.61 | 110 |
| 12 Sep 2024 | 1.615 | 0.01 | 0.62% | 1.605 | 1.615 | 1.58 | 147 |
| 11 Sep 2024 | 1.605 | -0.07 | -3.89% | 1.67 | 1.67 | 1.585 | 6,047 |
| 10 Sep 2024 | 1.67 | 0.04 | 2.45% | 1.63 | 1.68 | 1.61 | 9,002 |
| 09 Sep 2024 | 1.63 | -0.03 | -1.81% | 1.66 | 1.66 | 1.575 | 6,915 |
| 06 Sep 2024 | 1.66 | 0.04 | 2.47% | 1.59 | 1.66 | 1.59 | 9,280 |
| 05 Sep 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.60 | 1,244 |
| 04 Sep 2024 | 1.62 | -0.01 | -0.61% | 1.60 | 1.63 | 1.60 | 3,757 |
| 03 Sep 2024 | 1.63 | -0.04 | -2.40% | 1.67 | 1.67 | 1.60 | 4,438 |
| 02 Sep 2024 | 1.67 | 0.00 | 0.00% | 1.685 | 1.685 | 1.65 | 7,159 |
| 30 Ago 2024 | 1.67 | -0.01 | -0.30% | 1.665 | 1.67 | 1.645 | 644 |
| 29 Ago 2024 | 1.675 | 0.03 | 1.52% | 1.645 | 1.705 | 1.595 | 24,608 |
| 28 Ago 2024 | 1.65 | -0.04 | -2.08% | 1.69 | 1.69 | 1.60 | 28,550 |
| 27 Ago 2024 | 1.685 | 0.08 | 4.66% | 1.61 | 1.77 | 1.61 | 64,476 |
| 26 Ago 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.62 | 1.61 | 1,543 |
| 23 Ago 2024 | 1.61 | -0.01 | -0.31% | 1.565 | 1.64 | 1.56 | 16,877 |
| 22 Ago 2024 | 1.615 | 0.01 | 0.94% | 1.63 | 1.63 | 1.58 | 2,674 |
| 21 Ago 2024 | 1.60 | 0.03 | 1.59% | 1.575 | 1.60 | 1.57 | 3,276 |
| 20 Ago 2024 | 1.575 | -0.01 | -0.63% | 1.585 | 1.585 | 1.565 | 4,300 |
| 19 Ago 2024 | 1.585 | -0.01 | -0.31% | 1.59 | 1.63 | 1.56 | 11,558 |
| 16 Ago 2024 | 1.59 | 0.00 | 0.00% | 1.57 | 1.61 | 1.57 | 3,219 |
| 15 Ago 2024 | 1.59 | -0.01 | -0.63% | 1.60 | 1.60 | 1.59 | 442 |
| 14 Ago 2024 | 1.60 | 0.02 | 0.95% | 1.58 | 1.60 | 1.565 | 2,160 |
| 13 Ago 2024 | 1.585 | 0.01 | 0.63% | 1.60 | 1.60 | 1.565 | 518 |
| 12 Ago 2024 | 1.575 | 0.01 | 0.96% | 1.56 | 1.58 | 1.56 | 1,115 |
| 09 Ago 2024 | 1.56 | 0.01 | 0.65% | 1.55 | 1.57 | 1.55 | 362 |
| 08 Ago 2024 | 1.55 | 0.03 | 1.64% | 1.525 | 1.55 | 1.50 | 1,761 |
| 07 Ago 2024 | 1.525 | -0.11 | -6.44% | 1.56 | 1.575 | 1.495 | 3,154 |
| 06 Ago 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| 05 Ago 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| 02 Ago 2024 | 1.63 | -0.04 | -2.40% | 1.67 | 1.67 | 1.625 | 13,706 |
| 01 Ago 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.70 | 1.67 | 3,631 |
| 31 Jul 2024 | 1.67 | -0.04 | -2.05% | 1.705 | 1.73 | 1.67 | 11,585 |
| 30 Jul 2024 | 1.705 | 0.02 | 0.89% | 1.68 | 1.71 | 1.66 | 6,780 |
| 29 Jul 2024 | 1.69 | 0.05 | 3.05% | 1.64 | 1.69 | 1.63 | 11,737 |
| 26 Jul 2024 | 1.64 | -0.01 | -0.61% | 1.705 | 1.89 | 1.62 | 109,833 |
| 25 Jul 2024 | 1.65 | 0.03 | 2.17% | 1.615 | 1.65 | 1.555 | 9,358 |
| 24 Jul 2024 | 1.615 | 0.06 | 3.86% | 1.555 | 1.615 | 1.53 | 7,156 |
| 23 Jul 2024 | 1.555 | 0.00 | 0.00% | 1.55 | 1.555 | 1.52 | 557 |
| 22 Jul 2024 | 1.555 | -0.01 | -0.32% | 1.59 | 1.59 | 1.525 | 11,252 |
| 19 Jul 2024 | 1.56 | 0.02 | 0.97% | 1.57 | 1.57 | 1.515 | 335 |
| 18 Jul 2024 | 1.545 | 0.02 | 1.31% | 1.525 | 1.545 | 1.465 | 10,658 |
| 17 Jul 2024 | 1.525 | -0.06 | -3.48% | 1.58 | 1.60 | 1.525 | 3,957 |
| 16 Jul 2024 | 1.58 | -0.02 | -1.25% | 1.62 | 1.62 | 1.58 | 1,038 |
| 15 Jul 2024 | 1.60 | -0.03 | -1.84% | 1.65 | 1.65 | 1.59 | 7,604 |
| 12 Jul 2024 | 1.63 | 0.04 | 2.52% | 1.62 | 1.65 | 1.565 | 12,523 |
| 11 Jul 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.625 | 1.57 | 2,017 |
| 10 Jul 2024 | 1.57 | 0.06 | 3.97% | 1.51 | 1.57 | 1.48 | 4,798 |
| 09 Jul 2024 | 1.51 | 0.02 | 1.34% | 1.49 | 1.52 | 1.46 | 4,426 |
| 08 Jul 2024 | 1.49 | 0.02 | 1.71% | 1.465 | 1.49 | 1.435 | 2,966 |
| 05 Jul 2024 | 1.465 | 0.05 | 3.53% | 1.44 | 1.47 | 1.42 | 3,862 |
