Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ALHUN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 11.40 | -0.25 | -2.15% | 11.65 | 11.65 | 11.40 | 353 |
| 21 Jun 2024 | 11.65 | 0.05 | 0.43% | 11.60 | 11.65 | 11.60 | 235 |
| 20 Jun 2024 | 11.60 | 0.35 | 3.11% | 11.25 | 11.60 | 11.25 | 147 |
| 19 Jun 2024 | 11.25 | -0.45 | -3.85% | 11.70 | 11.70 | 11.25 | 932 |
| 18 Jun 2024 | 11.70 | 0.05 | 0.43% | 11.75 | 11.75 | 11.60 | 798 |
| 17 Jun 2024 | 11.65 | 0.10 | 0.87% | 11.60 | 11.75 | 11.60 | 1,001 |
| 14 Jun 2024 | 11.55 | -0.65 | -5.33% | 12.20 | 12.20 | 11.55 | 1,727 |
| 13 Jun 2024 | 12.20 | -0.25 | -2.01% | 12.45 | 12.45 | 12.10 | 1,453 |
| 12 Jun 2024 | 12.45 | 0.10 | 0.81% | 12.40 | 12.50 | 12.40 | 6,584 |
| 11 Jun 2024 | 12.35 | 0.30 | 2.49% | 12.15 | 12.45 | 12.15 | 3,916 |
| 10 Jun 2024 | 12.05 | -0.05 | -0.41% | 12.05 | 12.10 | 12.05 | 2,440 |
| 07 Jun 2024 | 12.10 | 0.25 | 2.11% | 11.85 | 12.10 | 11.85 | 2,249 |
| 06 Jun 2024 | 11.85 | 0.15 | 1.28% | 11.70 | 11.85 | 11.70 | 410 |
| 05 Jun 2024 | 11.70 | 0.20 | 1.74% | 11.50 | 11.70 | 11.50 | 2,428 |
| 04 Jun 2024 | 11.50 | 0.30 | 2.68% | 11.15 | 11.50 | 11.10 | 2,889 |
| 03 Jun 2024 | 11.20 | 0.10 | 0.90% | 11.10 | 11.40 | 11.10 | 1,046 |
| 31 May 2024 | 11.10 | 0.10 | 0.91% | 11.00 | 11.10 | 11.00 | 274 |
| 30 May 2024 | 11.00 | -0.60 | -5.17% | 11.65 | 11.65 | 10.85 | 3,036 |
| 29 May 2024 | 11.60 | -0.10 | -0.85% | 11.70 | 11.70 | 11.60 | 189 |
| 28 May 2024 | 11.70 | 0.00 | 0.00% | 11.70 | 11.80 | 11.45 | 460 |
| 27 May 2024 | 11.70 | 0.00 | 0.00% | 11.70 | 11.70 | 11.70 | 11 |
| 24 May 2024 | 11.70 | -0.10 | -0.85% | 11.85 | 11.85 | 11.55 | 405 |
| 23 May 2024 | 11.80 | -0.05 | -0.42% | 11.90 | 11.90 | 11.80 | 258 |
| 22 May 2024 | 11.85 | 0.00 | 0.00% | 11.85 | 11.85 | 11.75 | 63 |
| 21 May 2024 | 11.85 | -0.05 | -0.42% | 11.85 | 11.85 | 11.70 | 209 |
| 20 May 2024 | 11.90 | 0.10 | 0.85% | 11.90 | 12.00 | 11.90 | 922 |
| 17 May 2024 | 11.80 | -0.05 | -0.42% | 11.80 | 11.80 | 11.80 | 46 |
| 16 May 2024 | 11.85 | 0.10 | 0.85% | 11.75 | 11.85 | 11.75 | 11 |
| 15 May 2024 | 11.75 | 0.00 | 0.00% | 11.80 | 11.85 | 11.60 | 10,052 |
| 14 May 2024 | 11.75 | 0.10 | 0.86% | 11.75 | 12.00 | 11.70 | 826 |
| 13 May 2024 | 11.65 | 0.10 | 0.87% | 11.65 | 11.65 | 11.65 | 69 |
| 10 May 2024 | 11.55 | 0.40 | 3.59% | 11.10 | 11.60 | 11.10 | 1,334 |
| 09 May 2024 | 11.15 | 0.10 | 0.90% | 11.05 | 11.15 | 11.05 | 204 |
| 08 May 2024 | 11.05 | 0.25 | 2.31% | 10.85 | 11.20 | 10.85 | 965 |
| 07 May 2024 | 10.80 | 0.25 | 2.37% | 10.55 | 10.80 | 10.55 | 902 |
| 06 May 2024 | 10.55 | 0.20 | 1.93% | 10.30 | 10.55 | 10.30 | 870 |
| 03 May 2024 | 10.35 | -0.20 | -1.90% | 10.50 | 10.55 | 10.35 | 291 |
| 02 May 2024 | 10.55 | 0.00 | 0.00% | 10.55 | 10.55 | 10.40 | 241 |
| 30 Abr 2024 | 10.55 | -0.10 | -0.94% | 10.60 | 10.60 | 10.55 | 21 |
| 29 Abr 2024 | 10.65 | -0.10 | -0.93% | 10.70 | 10.70 | 10.40 | 880 |
| 26 Abr 2024 | 10.75 | 0.05 | 0.47% | 10.70 | 10.85 | 10.65 | 622 |
| 25 Abr 2024 | 10.70 | 0.15 | 1.42% | 10.55 | 10.70 | 10.45 | 514 |
| 24 Abr 2024 | 10.55 | -0.10 | -0.94% | 10.25 | 10.65 | 10.25 | 2,729 |
| 23 Abr 2024 | 10.65 | -0.15 | -1.39% | 10.70 | 10.70 | 10.45 | 2,774 |
| 22 Abr 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.80 | 93 |
| 19 Abr 2024 | 10.80 | -0.10 | -0.92% | 10.85 | 10.90 | 10.80 | 441 |
| 18 Abr 2024 | 10.90 | -0.05 | -0.46% | 10.90 | 10.90 | 10.85 | 798 |
| 17 Abr 2024 | 10.95 | -0.30 | -2.67% | 11.20 | 11.20 | 10.95 | 1,197 |
| 16 Abr 2024 | 11.25 | -0.05 | -0.44% | 11.25 | 11.30 | 11.20 | 626 |
| 15 Abr 2024 | 11.30 | -0.30 | -2.59% | 11.30 | 11.50 | 11.30 | 632 |
| 12 Abr 2024 | 11.60 | 0.00 | 0.00% | 11.55 | 11.60 | 11.50 | 527 |
| 11 Abr 2024 | 11.60 | 0.00 | 0.00% | 11.50 | 11.60 | 11.50 | 796 |
| 10 Abr 2024 | 11.60 | -0.15 | -1.28% | 11.75 | 11.80 | 11.55 | 2,353 |
| 09 Abr 2024 | 11.75 | -0.05 | -0.42% | 11.85 | 11.85 | 11.75 | 578 |
| 08 Abr 2024 | 11.80 | -0.20 | -1.67% | 11.85 | 11.85 | 11.45 | 1,100 |
| 05 Abr 2024 | 12.00 | -0.20 | -1.64% | 12.20 | 12.20 | 11.95 | 1,657 |
| 04 Abr 2024 | 12.20 | 0.00 | 0.00% | 12.15 | 12.20 | 12.15 | 532 |
| 03 Abr 2024 | 12.20 | 0.00 | 0.00% | 12.15 | 12.20 | 12.15 | 463 |
| 02 Abr 2024 | 12.20 | 0.00 | 0.00% | 12.20 | 12.20 | 12.20 | 187 |
| 28 Mar 2024 | 12.20 | 0.05 | 0.41% | 12.15 | 12.20 | 12.10 | 677 |
| 27 Mar 2024 | 12.15 | -0.10 | -0.82% | 12.20 | 12.20 | 11.95 | 1,379 |
