Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALFLO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 5.92 | -0.02 | -0.34% | 5.94 | 5.94 | 5.84 | 880 |
| 06 Jun 2024 | 5.94 | -0.02 | -0.34% | 5.94 | 5.94 | 5.80 | 1,010 |
| 05 Jun 2024 | 5.96 | 0.18 | 3.11% | 5.78 | 5.96 | 5.78 | 1,825 |
| 04 Jun 2024 | 5.78 | 0.06 | 1.05% | 5.72 | 5.80 | 5.70 | 801 |
| 03 Jun 2024 | 5.72 | 0.02 | 0.35% | 5.70 | 5.76 | 5.70 | 734 |
| 31 May 2024 | 5.70 | -0.14 | -2.40% | 5.86 | 5.86 | 5.70 | 1,098 |
| 30 May 2024 | 5.84 | -0.16 | -2.67% | 6.00 | 6.00 | 5.82 | 2,100 |
| 29 May 2024 | 6.00 | 0.02 | 0.33% | 5.98 | 6.16 | 5.84 | 3,455 |
| 28 May 2024 | 5.98 | 0.46 | 8.33% | 5.52 | 5.98 | 5.52 | 4,103 |
| 27 May 2024 | 5.52 | -0.02 | -0.36% | 5.54 | 5.56 | 5.52 | 711 |
| 24 May 2024 | 5.54 | -0.02 | -0.36% | 5.56 | 5.56 | 5.42 | 2,122 |
| 23 May 2024 | 5.56 | -0.06 | -1.07% | 5.62 | 5.64 | 5.56 | 637 |
| 22 May 2024 | 5.62 | -0.14 | -2.43% | 5.76 | 5.76 | 5.52 | 867 |
| 21 May 2024 | 5.76 | -0.18 | -3.03% | 5.94 | 5.94 | 5.58 | 2,468 |
| 20 May 2024 | 5.94 | 0.18 | 3.13% | 5.74 | 6.04 | 5.74 | 2,782 |
| 17 May 2024 | 5.76 | -0.22 | -3.68% | 5.96 | 5.96 | 5.60 | 4,022 |
| 16 May 2024 | 5.98 | -0.28 | -4.47% | 6.24 | 6.24 | 5.94 | 4,007 |
| 15 May 2024 | 6.26 | -0.40 | -6.01% | 6.40 | 6.50 | 5.76 | 10,863 |
| 14 May 2024 | 6.66 | 1.74 | 35.37% | 5.40 | 6.88 | 5.40 | 25,585 |
| 13 May 2024 | 4.92 | -0.20 | -3.91% | 5.12 | 5.12 | 4.90 | 2,532 |
| 10 May 2024 | 5.12 | -0.34 | -6.23% | 5.46 | 5.46 | 4.92 | 9,868 |
| 09 May 2024 | 5.46 | -0.06 | -1.09% | 5.52 | 5.58 | 5.42 | 1,265 |
| 08 May 2024 | 5.52 | -0.14 | -2.47% | 5.66 | 5.68 | 5.42 | 1,466 |
| 07 May 2024 | 5.66 | 0.10 | 1.80% | 5.56 | 5.66 | 5.54 | 426 |
| 06 May 2024 | 5.56 | 0.00 | 0.00% | 5.56 | 5.64 | 5.30 | 2,219 |
| 03 May 2024 | 5.56 | -0.16 | -2.80% | 5.72 | 5.90 | 5.56 | 4,531 |
| 02 May 2024 | 5.72 | 0.22 | 4.00% | 5.52 | 6.52 | 5.52 | 18,517 |
| 30 Abr 2024 | 5.50 | 0.10 | 1.85% | 5.40 | 5.76 | 5.28 | 6,107 |
| 29 Abr 2024 | 5.40 | 0.20 | 3.85% | 5.28 | 5.80 | 5.28 | 8,175 |
| 26 Abr 2024 | 5.20 | -0.02 | -0.38% | 5.24 | 5.30 | 5.20 | 1,630 |
| 25 Abr 2024 | 5.22 | 0.18 | 3.57% | 5.04 | 5.26 | 4.97 | 5,279 |
| 24 Abr 2024 | 5.04 | 0.04 | 0.80% | 5.00 | 5.14 | 4.96 | 2,956 |
| 23 Abr 2024 | 5.00 | -0.12 | -2.34% | 5.14 | 5.14 | 4.97 | 1,143 |
| 22 Abr 2024 | 5.12 | -0.08 | -1.54% | 5.28 | 5.50 | 4.95 | 8,915 |
| 19 Abr 2024 | 5.20 | -0.40 | -7.14% | 5.60 | 5.60 | 4.85 | 24,470 |
| 18 Abr 2024 | 5.60 | 0.98 | 21.21% | 4.65 | 5.96 | 4.60 | 36,601 |
| 17 Abr 2024 | 4.62 | -0.10 | -2.12% | 4.69 | 4.69 | 4.34 | 2,785 |
| 16 Abr 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.77 | 4.58 | 2,212 |
| 15 Abr 2024 | 4.72 | -0.14 | -2.88% | 4.86 | 4.86 | 4.38 | 4,688 |
| 12 Abr 2024 | 4.86 | 0.35 | 7.76% | 4.51 | 5.10 | 4.46 | 11,329 |
| 11 Abr 2024 | 4.51 | -0.19 | -4.04% | 4.66 | 4.66 | 4.20 | 3,795 |
| 10 Abr 2024 | 4.70 | -0.42 | -8.20% | 5.02 | 5.02 | 4.54 | 10,858 |
| 09 Abr 2024 | 5.12 | -0.32 | -5.88% | 5.40 | 5.42 | 4.86 | 8,520 |
| 08 Abr 2024 | 5.44 | -0.82 | -13.10% | 6.00 | 6.00 | 5.12 | 16,884 |
| 05 Abr 2024 | 6.26 | 1.20 | 23.72% | 5.12 | 6.80 | 5.10 | 33,316 |
| 04 Abr 2024 | 5.06 | -2.66 | -34.46% | 7.74 | 7.74 | 4.90 | 52,759 |
| 03 Abr 2024 | 7.72 | 1.72 | 28.67% | 7.24 | 8.50 | 6.12 | 45,767 |
| 02 Abr 2024 | 6.00 | 2.12 | 54.62% | 4.50 | 7.90 | 4.50 | 51,315 |
| 28 Mar 2024 | 3.8805 | 0.68 | 21.27% | 4.28 | 5.50 | 3.8805 | 46,970 |
| 27 Mar 2024 | 3.20 | 1.00 | 45.45% | 2.36 | 3.388 | 2.36 | 86,932 |
| 26 Mar 2024 | 2.20 | 0.02 | 0.92% | 2.19 | 2.20 | 2.18 | 1,840 |
| 25 Mar 2024 | 2.18 | -0.03 | -1.36% | 2.21 | 2.22 | 2.18 | 2,254 |
| 22 Mar 2024 | 2.21 | -0.10 | -4.41% | 2.313 | 2.313 | 2.201 | 6,985 |
| 21 Mar 2024 | 2.312 | 0.06 | 2.66% | 2.247 | 2.312 | 2.24 | 5,257 |
| 20 Mar 2024 | 2.252 | 0.00 | 0.00% | 2.252 | 2.252 | 2.25 | 307 |
| 19 Mar 2024 | 2.252 | -0.01 | -0.35% | 2.26 | 2.26 | 2.252 | 288 |
| 18 Mar 2024 | 2.26 | 0.02 | 0.89% | 2.24 | 2.26 | 2.2205 | 1,709 |
| 15 Mar 2024 | 2.24 | -0.09 | -3.88% | 2.3305 | 2.3305 | 2.22 | 3,108 |
| 14 Mar 2024 | 2.3305 | -0.04 | -1.67% | 2.37 | 2.37 | 2.3305 | 705 |
| 13 Mar 2024 | 2.37 | 0.08 | 3.49% | 2.3595 | 2.43 | 2.3305 | 7,169 |
| 12 Mar 2024 | 2.29 | -0.01 | -0.43% | 2.30 | 2.30 | 2.27 | 585 |
| 11 Mar 2024 | 2.30 | -0.01 | -0.43% | 2.31 | 2.312 | 2.30 | 455 |
