Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALDVI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.75 | 0.10 | 3.58% | 2.715 | 2.89 | 2.65 | 77,275 |
| 30 May 2024 | 2.655 | 0.19 | 7.93% | 2.465 | 2.79 | 2.465 | 75,678 |
| 29 May 2024 | 2.46 | -0.02 | -0.61% | 2.45 | 2.57 | 2.39 | 41,770 |
| 28 May 2024 | 2.475 | 0.27 | 11.99% | 2.215 | 2.58 | 2.165 | 99,367 |
| 27 May 2024 | 2.21 | -0.09 | -3.70% | 2.27 | 2.27 | 2.205 | 17,774 |
| 24 May 2024 | 2.295 | 0.02 | 0.88% | 2.27 | 2.31 | 2.10 | 68,790 |
| 23 May 2024 | 2.275 | 0.27 | 13.18% | 2.01 | 2.275 | 2.01 | 27,353 |
| 22 May 2024 | 2.01 | -0.04 | -1.71% | 2.045 | 2.10 | 2.00 | 19,390 |
| 21 May 2024 | 2.045 | -0.02 | -0.73% | 2.06 | 2.065 | 1.98 | 17,056 |
| 20 May 2024 | 2.06 | -0.06 | -2.83% | 2.13 | 2.155 | 1.96 | 65,438 |
| 17 May 2024 | 2.12 | 0.19 | 9.62% | 1.94 | 2.335 | 1.94 | 164,164 |
| 16 May 2024 | 1.934 | -0.04 | -1.83% | 1.98 | 2.03 | 1.862 | 51,436 |
| 15 May 2024 | 1.97 | 0.14 | 7.65% | 1.886 | 2.05 | 1.85 | 92,529 |
| 14 May 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| 13 May 2024 | 1.83 | 0.04 | 2.01% | 1.798 | 1.88 | 1.786 | 23,314 |
| 10 May 2024 | 1.794 | -0.01 | -0.33% | 1.816 | 1.85 | 1.754 | 26,916 |
| 09 May 2024 | 1.80 | 0.10 | 5.76% | 1.74 | 1.802 | 1.69 | 49,918 |
| 08 May 2024 | 1.702 | 0.03 | 1.79% | 1.672 | 1.78 | 1.654 | 29,436 |
| 07 May 2024 | 1.672 | -0.05 | -2.79% | 1.72 | 1.72 | 1.67 | 15,190 |
| 06 May 2024 | 1.72 | 0.07 | 4.37% | 1.658 | 1.734 | 1.658 | 16,244 |
| 03 May 2024 | 1.648 | 0.02 | 1.10% | 1.632 | 1.668 | 1.62 | 9,220 |
| 02 May 2024 | 1.63 | 0.02 | 1.24% | 1.61 | 1.63 | 1.55 | 40,220 |
| 30 Abr 2024 | 1.61 | -0.02 | -1.23% | 1.63 | 1.632 | 1.60 | 24,281 |
| 29 Abr 2024 | 1.63 | -0.05 | -2.98% | 1.67 | 1.67 | 1.62 | 14,144 |
| 26 Abr 2024 | 1.68 | -0.03 | -1.75% | 1.71 | 1.71 | 1.65 | 18,888 |
| 25 Abr 2024 | 1.71 | 0.01 | 0.59% | 1.704 | 1.744 | 1.696 | 25,060 |
| 24 Abr 2024 | 1.70 | -0.01 | -0.58% | 1.718 | 1.75 | 1.696 | 20,471 |
| 23 Abr 2024 | 1.71 | 0.00 | 0.23% | 1.706 | 1.814 | 1.692 | 33,442 |
| 22 Abr 2024 | 1.706 | 0.02 | 0.95% | 1.70 | 1.734 | 1.694 | 18,055 |
| 19 Abr 2024 | 1.69 | -0.06 | -3.21% | 1.746 | 1.748 | 1.652 | 21,252 |
| 18 Abr 2024 | 1.746 | 0.05 | 2.83% | 1.698 | 1.80 | 1.668 | 29,630 |
| 17 Abr 2024 | 1.698 | 0.04 | 2.41% | 1.688 | 1.70 | 1.614 | 30,936 |
| 16 Abr 2024 | 1.658 | 0.01 | 0.48% | 1.648 | 1.73 | 1.60 | 53,335 |
| 15 Abr 2024 | 1.65 | -0.02 | -1.32% | 1.672 | 1.696 | 1.60 | 45,905 |
| 12 Abr 2024 | 1.672 | 0.05 | 2.96% | 1.624 | 1.696 | 1.62 | 33,498 |
| 11 Abr 2024 | 1.624 | 0.02 | 1.50% | 1.61 | 1.68 | 1.564 | 97,388 |
| 10 Abr 2024 | 1.60 | -0.11 | -6.54% | 1.74 | 1.776 | 1.548 | 119,541 |
| 09 Abr 2024 | 1.712 | 0.02 | 0.94% | 1.696 | 1.728 | 1.63 | 199,523 |
| 08 Abr 2024 | 1.696 | -0.28 | -14.00% | 2.00 | 2.00 | 1.622 | 330,347 |
| 05 Abr 2024 | 1.972 | -0.25 | -11.37% | 2.10 | 2.10 | 1.95 | 188,005 |
| 04 Abr 2024 | 2.225 | -0.29 | -11.53% | 2.47 | 2.535 | 2.225 | 86,575 |
| 03 Abr 2024 | 2.515 | -0.09 | -3.45% | 2.60 | 2.85 | 2.425 | 105,892 |
| 02 Abr 2024 | 2.605 | 0.53 | 25.24% | 2.06 | 3.06 | 1.96 | 316,457 |
| 28 Mar 2024 | 2.08 | -0.04 | -1.89% | 2.05 | 2.145 | 1.722 | 115,530 |
| 27 Mar 2024 | 2.12 | 0.08 | 3.67% | 2.08 | 2.16 | 2.015 | 45,897 |
| 26 Mar 2024 | 2.045 | -0.26 | -11.09% | 2.39 | 2.39 | 2.025 | 132,575 |
| 25 Mar 2024 | 2.30 | 0.65 | 39.39% | 2.00 | 2.39 | 1.90 | 404,396 |
| 22 Mar 2024 | 1.65 | 0.15 | 10.00% | 1.51 | 1.76 | 1.48 | 89,490 |
| 21 Mar 2024 | 1.50 | 0.03 | 1.90% | 1.48 | 1.528 | 1.422 | 26,012 |
| 20 Mar 2024 | 1.472 | 0.00 | 0.27% | 1.46 | 1.496 | 1.424 | 27,992 |
| 19 Mar 2024 | 1.468 | 0.03 | 1.94% | 1.44 | 1.468 | 1.402 | 35,218 |
| 18 Mar 2024 | 1.44 | -0.07 | -4.64% | 1.494 | 1.502 | 1.426 | 9,870 |
| 15 Mar 2024 | 1.51 | 0.01 | 0.67% | 1.51 | 1.544 | 1.506 | 14,077 |
| 14 Mar 2024 | 1.50 | 0.04 | 2.74% | 1.45 | 1.58 | 1.426 | 49,265 |
| 13 Mar 2024 | 1.46 | -0.03 | -1.88% | 1.488 | 1.512 | 1.44 | 15,234 |
| 12 Mar 2024 | 1.488 | -0.01 | -0.67% | 1.498 | 1.544 | 1.44 | 20,837 |
| 11 Mar 2024 | 1.498 | -0.01 | -0.40% | 1.498 | 1.53 | 1.40 | 56,288 |
| 08 Mar 2024 | 1.504 | -0.06 | -3.59% | 1.546 | 1.548 | 1.47 | 36,783 |
| 07 Mar 2024 | 1.56 | -0.06 | -3.70% | 1.72 | 1.724 | 1.55 | 47,112 |
| 06 Mar 2024 | 1.62 | 0.43 | 36.13% | 1.20 | 1.838 | 1.174 | 258,555 |
| 05 Mar 2024 | 1.19 | 0.06 | 5.31% | 1.162 | 1.19 | 1.12 | 28,280 |
| 04 Mar 2024 | 1.13 | -0.07 | -5.83% | 1.21 | 1.21 | 1.10 | 46,680 |
