Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALGIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 29.80 | 0.50 | 1.71% | 29.30 | 29.90 | 29.10 | 9,221 |
| 30 May 2024 | 29.30 | -0.60 | -2.01% | 29.80 | 30.00 | 29.30 | 4,378 |
| 29 May 2024 | 29.90 | 0.10 | 0.34% | 29.80 | 30.00 | 29.70 | 4,030 |
| 28 May 2024 | 29.80 | 0.10 | 0.34% | 29.70 | 29.85 | 29.50 | 6,194 |
| 27 May 2024 | 29.70 | 0.20 | 0.68% | 29.50 | 29.75 | 29.25 | 9,314 |
| 24 May 2024 | 29.50 | 0.45 | 1.55% | 29.05 | 29.50 | 29.05 | 1,309 |
| 23 May 2024 | 29.05 | -0.50 | -1.69% | 29.60 | 29.75 | 29.05 | 3,449 |
| 22 May 2024 | 29.55 | 0.15 | 0.51% | 29.40 | 29.75 | 29.40 | 3,034 |
| 21 May 2024 | 29.40 | -0.35 | -1.18% | 29.80 | 29.80 | 29.35 | 1,423 |
| 20 May 2024 | 29.75 | 0.05 | 0.17% | 29.80 | 30.00 | 29.65 | 5,463 |
| 17 May 2024 | 29.70 | 0.10 | 0.34% | 29.60 | 29.80 | 29.35 | 4,358 |
| 16 May 2024 | 29.60 | -0.20 | -0.67% | 29.80 | 29.85 | 29.35 | 3,320 |
| 15 May 2024 | 29.80 | 1.00 | 3.47% | 29.40 | 29.80 | 29.05 | 2,566 |
| 14 May 2024 | 28.80 | 0.00 | 0.00% | 28.80 | 28.80 | 28.80 | 0.00 |
| 13 May 2024 | 28.80 | 0.30 | 1.05% | 28.50 | 28.80 | 28.40 | 3,691 |
| 10 May 2024 | 28.50 | -0.45 | -1.55% | 28.95 | 28.95 | 28.35 | 2,594 |
| 09 May 2024 | 28.95 | 0.65 | 2.30% | 28.35 | 29.00 | 27.95 | 4,046 |
| 08 May 2024 | 28.30 | 0.30 | 1.07% | 28.05 | 28.55 | 27.95 | 5,508 |
| 07 May 2024 | 28.00 | -0.30 | -1.06% | 28.35 | 28.75 | 27.95 | 5,673 |
| 06 May 2024 | 28.30 | -0.60 | -2.08% | 29.15 | 29.25 | 28.10 | 15,142 |
| 03 May 2024 | 28.90 | -0.70 | -2.36% | 29.60 | 29.65 | 28.90 | 6,759 |
| 02 May 2024 | 29.60 | 1.05 | 3.68% | 28.50 | 29.65 | 28.50 | 9,475 |
| 30 Abr 2024 | 28.55 | 0.05 | 0.18% | 28.80 | 28.95 | 28.40 | 2,494 |
| 29 Abr 2024 | 28.50 | -1.00 | -3.39% | 29.50 | 29.50 | 28.40 | 8,543 |
| 26 Abr 2024 | 29.50 | 3.00 | 11.32% | 29.60 | 30.40 | 28.60 | 42,181 |
| 25 Abr 2024 | 26.50 | -1.45 | -5.19% | 27.95 | 27.95 | 25.30 | 11,538 |
| 24 Abr 2024 | 27.95 | -1.10 | -3.79% | 29.05 | 29.20 | 27.90 | 4,093 |
| 23 Abr 2024 | 29.05 | 1.75 | 6.41% | 27.35 | 29.05 | 27.35 | 3,065 |
| 22 Abr 2024 | 27.30 | -1.60 | -5.54% | 29.00 | 29.10 | 26.10 | 11,671 |
| 19 Abr 2024 | 28.90 | -0.25 | -0.86% | 29.20 | 29.20 | 28.80 | 1,273 |
| 18 Abr 2024 | 29.15 | -0.10 | -0.34% | 29.30 | 29.45 | 29.00 | 2,619 |
| 17 Abr 2024 | 29.25 | 0.05 | 0.17% | 29.20 | 29.50 | 29.05 | 3,440 |
| 16 Abr 2024 | 29.20 | -0.70 | -2.34% | 29.90 | 29.90 | 29.20 | 1,520 |
| 15 Abr 2024 | 29.90 | -0.30 | -0.99% | 30.20 | 30.25 | 29.90 | 1,274 |
| 12 Abr 2024 | 30.20 | 0.00 | 0.00% | 30.20 | 30.25 | 30.00 | 4,137 |
| 11 Abr 2024 | 30.20 | 0.05 | 0.17% | 30.20 | 30.35 | 30.00 | 812 |
| 10 Abr 2024 | 30.15 | -0.25 | -0.82% | 30.40 | 30.45 | 30.10 | 2,579 |
| 09 Abr 2024 | 30.40 | 0.95 | 3.23% | 29.60 | 30.50 | 29.60 | 23,413 |
| 08 Abr 2024 | 29.45 | 0.30 | 1.03% | 29.20 | 29.45 | 28.90 | 8,250 |
| 05 Abr 2024 | 29.15 | -0.15 | -0.51% | 29.30 | 29.30 | 29.10 | 4,856 |
| 04 Abr 2024 | 29.30 | -0.05 | -0.17% | 29.35 | 29.35 | 28.85 | 1,756 |
| 03 Abr 2024 | 29.35 | 0.20 | 0.69% | 29.15 | 29.45 | 29.05 | 3,426 |
| 02 Abr 2024 | 29.15 | -0.10 | -0.34% | 29.45 | 29.50 | 28.80 | 6,026 |
| 28 Mar 2024 | 29.25 | -1.50 | -4.88% | 30.75 | 30.75 | 29.20 | 3,496 |
| 27 Mar 2024 | 30.75 | 1.40 | 4.77% | 29.35 | 30.75 | 29.35 | 2,747 |
| 26 Mar 2024 | 29.35 | -0.30 | -1.01% | 29.50 | 29.70 | 28.60 | 6,990 |
| 25 Mar 2024 | 29.65 | -1.45 | -4.66% | 31.15 | 31.15 | 29.30 | 15,905 |
| 22 Mar 2024 | 31.10 | -0.15 | -0.48% | 31.25 | 31.25 | 30.95 | 1,685 |
| 21 Mar 2024 | 31.25 | 0.65 | 2.12% | 30.65 | 31.30 | 30.60 | 3,493 |
| 20 Mar 2024 | 30.60 | -0.25 | -0.81% | 30.80 | 30.80 | 30.50 | 108,490 |
| 19 Mar 2024 | 30.85 | -0.15 | -0.48% | 31.05 | 31.25 | 30.75 | 9,024 |
| 18 Mar 2024 | 31.00 | 0.15 | 0.49% | 31.00 | 31.00 | 30.50 | 6,729 |
| 15 Mar 2024 | 30.85 | -0.60 | -1.91% | 31.50 | 31.60 | 30.85 | 2,838 |
| 14 Mar 2024 | 31.45 | -0.05 | -0.16% | 31.50 | 31.65 | 31.05 | 4,230 |
| 13 Mar 2024 | 31.50 | 0.50 | 1.61% | 31.00 | 31.75 | 31.00 | 83,633 |
| 12 Mar 2024 | 31.00 | 0.40 | 1.31% | 30.60 | 31.00 | 30.60 | 110,261 |
| 11 Mar 2024 | 30.60 | -0.25 | -0.81% | 30.85 | 30.85 | 30.60 | 507 |
| 08 Mar 2024 | 30.85 | -0.15 | -0.48% | 31.10 | 31.10 | 30.80 | 1,489 |
| 07 Mar 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.00 | 30.90 | 5,962 |
| 06 Mar 2024 | 31.00 | 0.00 | 0.00% | 31.00 | 31.05 | 30.95 | 1,876 |
| 05 Mar 2024 | 31.00 | -0.25 | -0.80% | 31.25 | 31.25 | 31.00 | 2,034 |
| 04 Mar 2024 | 31.25 | -0.05 | -0.16% | 31.30 | 31.35 | 31.20 | 538 |
