ALKKO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0654 | -0.0002 | -0.30% | 0.0698 | 0.0698 | 0.0654 | 87,867 |
30 May 2024 | 0.0656 | -0.0036 | -5.20% | 0.0694 | 0.0698 | 0.0656 | 149,412 |
29 May 2024 | 0.0692 | 0.0002 | 0.29% | 0.07 | 0.07 | 0.0678 | 58,300 |
28 May 2024 | 0.069 | 0.002 | 2.99% | 0.07 | 0.07 | 0.068 | 55,530 |
27 May 2024 | 0.067 | 0.0002 | 0.30% | 0.0666 | 0.0688 | 0.0666 | 32,221 |
24 May 2024 | 0.0668 | -0.0032 | -4.57% | 0.07 | 0.07 | 0.0662 | 181,865 |
23 May 2024 | 0.07 | -0.0048 | -6.42% | 0.0726 | 0.0748 | 0.065 | 350,010 |
22 May 2024 | 0.0748 | -0.0022 | -2.86% | 0.0796 | 0.0796 | 0.0676 | 657,202 |
21 May 2024 | 0.077 | -0.0024 | -3.02% | 0.0776 | 0.0786 | 0.0766 | 99,859 |
20 May 2024 | 0.0794 | 0.001 | 1.28% | 0.0768 | 0.0794 | 0.0768 | 15,800 |
17 May 2024 | 0.0784 | -0.001 | -1.26% | 0.08 | 0.08 | 0.0764 | 87,550 |
16 May 2024 | 0.0794 | -0.002 | -2.46% | 0.084 | 0.084 | 0.076 | 386,593 |
15 May 2024 | 0.0814 | 0.0024 | 3.04% | 0.08 | 0.0832 | 0.079 | 106,721 |
14 May 2024 | 0.079 | -0.0022 | -2.71% | 0.081 | 0.081 | 0.0784 | 177,720 |
13 May 2024 | 0.0812 | 0.001 | 1.25% | 0.0822 | 0.0822 | 0.081 | 111,730 |
10 May 2024 | 0.0802 | -0.0016 | -1.96% | 0.0808 | 0.083 | 0.08 | 106,008 |
09 May 2024 | 0.0818 | 0.0016 | 2.00% | 0.084 | 0.084 | 0.0804 | 47,806 |
08 May 2024 | 0.0802 | -0.0008 | -0.99% | 0.0818 | 0.0818 | 0.0802 | 8,300 |
07 May 2024 | 0.081 | 0.0024 | 3.05% | 0.08 | 0.0836 | 0.0788 | 368,445 |
06 May 2024 | 0.0786 | -0.0184 | -18.97% | 0.0888 | 0.089 | 0.0756 | 1,898,058 |
03 May 2024 | 0.097 | -0.005 | -4.90% | 0.0998 | 0.0998 | 0.0962 | 236,032 |
02 May 2024 | 0.102 | 0.0068 | 7.14% | 0.097 | 0.102 | 0.0932 | 469,766 |
30 Abr 2024 | 0.0952 | 0.0002 | 0.21% | 0.0952 | 0.0952 | 0.094 | 3,636 |
29 Abr 2024 | 0.095 | -0.001 | -1.04% | 0.096 | 0.096 | 0.0942 | 56,460 |
26 Abr 2024 | 0.096 | 0.001 | 1.05% | 0.094 | 0.096 | 0.094 | 144,998 |
25 Abr 2024 | 0.095 | 0.0018 | 1.93% | 0.0932 | 0.095 | 0.0932 | 87,423 |
24 Abr 2024 | 0.0932 | -0.0068 | -6.80% | 0.0996 | 0.1025 | 0.093 | 493,278 |
23 Abr 2024 | 0.10 | 0.0088 | 9.65% | 0.0932 | 0.102 | 0.0932 | 1,373,099 |
22 Abr 2024 | 0.0912 | -0.001 | -1.08% | 0.093 | 0.0934 | 0.0912 | 157,032 |
19 Abr 2024 | 0.0922 | 0.0032 | 3.60% | 0.089 | 0.0922 | 0.0882 | 299,360 |
18 Abr 2024 | 0.089 | 0.0002 | 0.23% | 0.089 | 0.0908 | 0.0884 | 159,361 |
17 Abr 2024 | 0.0888 | 0.0024 | 2.78% | 0.0888 | 0.0888 | 0.0888 | 1,650 |
16 Abr 2024 | 0.0864 | -0.0036 | -4.00% | 0.09 | 0.0904 | 0.086 | 286,881 |
15 Abr 2024 | 0.09 | 0.001 | 1.12% | 0.0898 | 0.0908 | 0.0872 | 86,079 |
12 Abr 2024 | 0.089 | 0.0026 | 3.01% | 0.0906 | 0.0906 | 0.087 | 111,151 |
11 Abr 2024 | 0.0864 | -0.0022 | -2.48% | 0.09 | 0.0908 | 0.0864 | 114,549 |
10 Abr 2024 | 0.0886 | -0.0004 | -0.45% | 0.09 | 0.093 | 0.0868 | 714,924 |
09 Abr 2024 | 0.089 | 0.0026 | 3.01% | 0.0898 | 0.0898 | 0.0866 | 11,102 |
08 Abr 2024 | 0.0864 | -0.0006 | -0.69% | 0.089 | 0.0894 | 0.0864 | 81,895 |
05 Abr 2024 | 0.087 | -0.0032 | -3.55% | 0.0902 | 0.091 | 0.0856 | 545,174 |
04 Abr 2024 | 0.0902 | -0.0074 | -7.58% | 0.0992 | 0.1025 | 0.09 | 1,868,806 |
03 Abr 2024 | 0.0976 | 0.0074 | 8.20% | 0.0954 | 0.103 | 0.0884 | 3,799,601 |
02 Abr 2024 | 0.0902 | 0.0066 | 7.89% | 0.086 | 0.0988 | 0.0834 | 2,192,824 |
28 Mar 2024 | 0.0836 | -0.0024 | -2.79% | 0.0866 | 0.0866 | 0.0828 | 140,185 |
27 Mar 2024 | 0.086 | 0.0052 | 6.44% | 0.0836 | 0.0878 | 0.0808 | 491,036 |
26 Mar 2024 | 0.0808 | 0.002 | 2.54% | 0.076 | 0.0836 | 0.076 | 362,113 |
25 Mar 2024 | 0.0788 | 0.0024 | 3.14% | 0.0794 | 0.083 | 0.076 | 209,611 |
22 Mar 2024 | 0.0764 | 0.0004 | 0.53% | 0.076 | 0.0836 | 0.0756 | 141,382 |
21 Mar 2024 | 0.076 | -0.0028 | -3.55% | 0.0786 | 0.0786 | 0.076 | 84,352 |
20 Mar 2024 | 0.0788 | -0.0012 | -1.50% | 0.0802 | 0.0802 | 0.0784 | 61,487 |
19 Mar 2024 | 0.08 | 0.001 | 1.27% | 0.08 | 0.0814 | 0.08 | 130,917 |
18 Mar 2024 | 0.079 | 0.00 | 0.00% | 0.0838 | 0.0856 | 0.0786 | 392,580 |
15 Mar 2024 | 0.079 | -0.0032 | -3.89% | 0.0804 | 0.086 | 0.079 | 571,300 |
14 Mar 2024 | 0.0822 | 0.002 | 2.49% | 0.0806 | 0.0822 | 0.0804 | 42,160 |
13 Mar 2024 | 0.0802 | -0.0022 | -2.67% | 0.0824 | 0.0844 | 0.0802 | 119,799 |
12 Mar 2024 | 0.0824 | 0.0004 | 0.49% | 0.0814 | 0.0834 | 0.081 | 196,449 |
11 Mar 2024 | 0.082 | 0.0004 | 0.49% | 0.0868 | 0.0868 | 0.0816 | 27,755 |
08 Mar 2024 | 0.0816 | 0.0006 | 0.74% | 0.081 | 0.087 | 0.0806 | 443,200 |
07 Mar 2024 | 0.081 | -0.0002 | -0.25% | 0.0804 | 0.0878 | 0.0802 | 247,000 |
06 Mar 2024 | 0.0812 | -0.0074 | -8.35% | 0.0846 | 0.0878 | 0.081 | 303,032 |
05 Mar 2024 | 0.0886 | 0.0034 | 3.99% | 0.0918 | 0.0918 | 0.0832 | 127,229 |
04 Mar 2024 | 0.0852 | -0.0022 | -2.52% | 0.0874 | 0.092 | 0.085 | 259,834 |