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.
ALMDG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.80 | -0.44 | -2.29% | 19.12 | 19.12 | 17.68 | 14,257 |
| 13 Jun 2024 | 19.24 | -0.44 | -2.24% | 19.64 | 19.86 | 19.00 | 9,601 |
| 12 Jun 2024 | 19.68 | -0.16 | -0.81% | 19.86 | 19.92 | 19.24 | 7,129 |
| 11 Jun 2024 | 19.84 | -0.46 | -2.27% | 20.30 | 20.80 | 19.82 | 7,285 |
| 10 Jun 2024 | 20.30 | -0.70 | -3.33% | 20.30 | 20.35 | 20.00 | 8,436 |
| 07 Jun 2024 | 21.00 | 0.40 | 1.94% | 20.60 | 21.55 | 20.25 | 8,020 |
| 06 Jun 2024 | 20.60 | -0.35 | -1.67% | 20.95 | 21.00 | 20.15 | 4,782 |
| 05 Jun 2024 | 20.95 | -0.15 | -0.71% | 21.10 | 21.20 | 20.85 | 2,894 |
| 04 Jun 2024 | 21.10 | -0.30 | -1.40% | 21.40 | 21.50 | 20.90 | 2,550 |
| 03 Jun 2024 | 21.40 | 0.05 | 0.23% | 21.35 | 21.70 | 21.30 | 1,465 |
| 31 May 2024 | 21.35 | 0.05 | 0.23% | 21.30 | 21.50 | 20.95 | 6,644 |
| 30 May 2024 | 21.30 | -0.30 | -1.39% | 21.60 | 21.80 | 21.15 | 5,059 |
| 29 May 2024 | 21.60 | -0.30 | -1.37% | 21.90 | 21.90 | 21.50 | 2,642 |
| 28 May 2024 | 21.90 | -0.10 | -0.45% | 22.05 | 22.05 | 21.60 | 2,860 |
| 27 May 2024 | 22.00 | -0.45 | -2.00% | 22.50 | 22.50 | 21.35 | 17,775 |
| 24 May 2024 | 22.45 | 0.15 | 0.67% | 22.40 | 22.55 | 22.20 | 2,788 |
| 23 May 2024 | 22.30 | 0.05 | 0.22% | 22.25 | 22.70 | 22.20 | 2,486 |
| 22 May 2024 | 22.25 | -0.30 | -1.33% | 22.40 | 22.50 | 21.70 | 11,680 |
| 21 May 2024 | 22.55 | -0.05 | -0.22% | 22.70 | 22.80 | 22.20 | 5,628 |
| 20 May 2024 | 22.60 | 0.10 | 0.44% | 22.50 | 22.75 | 22.20 | 9,175 |
| 17 May 2024 | 22.50 | 0.80 | 3.69% | 21.70 | 22.50 | 21.40 | 5,885 |
| 16 May 2024 | 21.70 | 0.70 | 3.33% | 21.00 | 21.70 | 20.60 | 8,079 |
| 15 May 2024 | 21.00 | -0.80 | -3.67% | 21.85 | 22.00 | 20.70 | 8,367 |
| 14 May 2024 | 21.80 | 0.70 | 3.32% | 21.20 | 22.00 | 21.15 | 4,027 |
| 13 May 2024 | 21.10 | -1.05 | -4.74% | 22.35 | 22.40 | 21.00 | 15,431 |
| 10 May 2024 | 22.15 | 0.90 | 4.24% | 21.30 | 22.25 | 21.30 | 10,045 |
| 09 May 2024 | 21.25 | 0.65 | 3.16% | 20.80 | 21.35 | 20.80 | 5,904 |
| 08 May 2024 | 20.60 | 0.50 | 2.49% | 20.80 | 20.80 | 20.40 | 7,909 |
| 07 May 2024 | 20.10 | 0.56 | 2.87% | 19.54 | 20.50 | 19.42 | 10,430 |
| 06 May 2024 | 19.54 | -0.16 | -0.81% | 19.70 | 19.70 | 19.48 | 3,292 |
| 03 May 2024 | 19.70 | -0.20 | -1.01% | 19.92 | 20.20 | 19.64 | 6,320 |
| 02 May 2024 | 19.90 | -0.04 | -0.20% | 20.15 | 20.15 | 19.88 | 2,815 |
| 30 Abr 2024 | 19.94 | -0.46 | -2.25% | 20.45 | 20.45 | 19.84 | 3,378 |
| 29 Abr 2024 | 20.40 | -0.35 | -1.69% | 20.75 | 20.75 | 20.25 | 3,402 |
| 26 Abr 2024 | 20.75 | 1.15 | 5.87% | 19.50 | 20.80 | 19.50 | 5,452 |
| 25 Abr 2024 | 19.60 | -0.24 | -1.21% | 19.82 | 19.90 | 19.32 | 3,645 |
| 24 Abr 2024 | 19.84 | 0.90 | 4.75% | 19.04 | 19.94 | 19.00 | 12,741 |
| 23 Abr 2024 | 18.94 | 0.24 | 1.28% | 18.76 | 19.00 | 18.68 | 2,544 |
| 22 Abr 2024 | 18.70 | 0.22 | 1.19% | 18.48 | 18.72 | 18.48 | 3,403 |
| 19 Abr 2024 | 18.48 | -0.04 | -0.22% | 18.50 | 18.54 | 18.44 | 2,067 |
| 18 Abr 2024 | 18.52 | -0.10 | -0.54% | 18.62 | 18.72 | 18.50 | 1,895 |
| 17 Abr 2024 | 18.62 | 0.02 | 0.11% | 18.60 | 18.70 | 18.60 | 536 |
| 16 Abr 2024 | 18.60 | -0.18 | -0.96% | 18.80 | 18.86 | 18.60 | 4,256 |
| 15 Abr 2024 | 18.78 | 0.00 | 0.00% | 18.80 | 19.20 | 18.66 | 7,045 |
| 12 Abr 2024 | 18.78 | 0.84 | 4.68% | 18.00 | 18.86 | 18.00 | 9,262 |
| 11 Abr 2024 | 17.94 | -0.10 | -0.55% | 18.14 | 18.14 | 17.76 | 7,959 |
| 10 Abr 2024 | 18.04 | -0.48 | -2.59% | 18.48 | 18.48 | 18.04 | 5,474 |
| 09 Abr 2024 | 18.52 | -0.68 | -3.54% | 19.22 | 19.22 | 18.28 | 6,039 |
| 08 Abr 2024 | 19.20 | 0.04 | 0.21% | 19.16 | 19.38 | 18.78 | 13,853 |
| 05 Abr 2024 | 19.16 | 0.72 | 3.90% | 18.36 | 19.16 | 18.36 | 19,464 |
| 04 Abr 2024 | 18.44 | 1.56 | 9.24% | 17.62 | 18.44 | 17.56 | 46,882 |
| 03 Abr 2024 | 16.88 | 0.42 | 2.55% | 16.46 | 16.90 | 16.38 | 6,673 |
| 02 Abr 2024 | 16.46 | 0.16 | 0.98% | 16.30 | 16.60 | 16.22 | 4,504 |
| 28 Mar 2024 | 16.30 | 0.14 | 0.87% | 16.16 | 16.30 | 16.00 | 1,581 |
| 27 Mar 2024 | 16.16 | -0.04 | -0.25% | 16.20 | 16.20 | 16.00 | 1,442 |
| 26 Mar 2024 | 16.20 | 0.64 | 4.11% | 15.56 | 16.20 | 15.44 | 2,476 |
| 25 Mar 2024 | 15.56 | -0.10 | -0.64% | 15.68 | 15.92 | 14.80 | 9,607 |
| 22 Mar 2024 | 15.66 | -0.44 | -2.73% | 16.10 | 16.18 | 15.66 | 4,239 |
| 21 Mar 2024 | 16.10 | -0.06 | -0.37% | 16.18 | 16.18 | 16.02 | 927 |
| 20 Mar 2024 | 16.16 | -0.10 | -0.62% | 16.26 | 16.28 | 16.10 | 2,081 |
| 19 Mar 2024 | 16.26 | 0.06 | 0.37% | 16.20 | 16.26 | 16.14 | 905 |
