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.
ALMIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 3.02 | 0.01 | 0.33% | 3.01 | 3.02 | 3.01 | 95,793 |
| 06 Jun 2024 | 3.01 | 0.01 | 0.33% | 3.00 | 3.02 | 3.00 | 29,736 |
| 05 Jun 2024 | 3.00 | -0.02 | -0.66% | 3.02 | 3.02 | 3.00 | 59,711 |
| 04 Jun 2024 | 3.02 | 0.01 | 0.33% | 3.01 | 3.03 | 3.01 | 95,186 |
| 03 Jun 2024 | 3.01 | -0.03 | -0.99% | 3.02 | 3.04 | 3.01 | 112,820 |
| 31 May 2024 | 3.04 | 0.94 | 44.76% | 3.04 | 3.06 | 2.99 | 156,790 |
| 30 May 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| 29 May 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| 28 May 2024 | 2.10 | 0.04 | 1.94% | 2.10 | 2.10 | 2.10 | 12,876 |
| 27 May 2024 | 2.06 | 0.05 | 2.49% | 2.00 | 2.06 | 1.975 | 45,841 |
| 24 May 2024 | 2.01 | 0.01 | 0.50% | 2.01 | 2.01 | 1.985 | 52,806 |
| 23 May 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.02 | 1.975 | 22,922 |
| 22 May 2024 | 2.00 | 0.06 | 3.09% | 1.93 | 2.02 | 1.925 | 89,330 |
| 21 May 2024 | 1.94 | -0.01 | -0.51% | 1.95 | 1.95 | 1.93 | 16,467 |
| 20 May 2024 | 1.95 | 0.00 | 0.26% | 1.92 | 1.95 | 1.92 | 25,715 |
| 17 May 2024 | 1.945 | 0.02 | 0.78% | 1.92 | 1.945 | 1.90 | 5,742 |
| 16 May 2024 | 1.93 | -0.04 | -2.03% | 1.975 | 1.975 | 1.925 | 11,135 |
| 15 May 2024 | 1.97 | 0.01 | 0.51% | 1.93 | 1.97 | 1.915 | 42,513 |
| 14 May 2024 | 1.96 | 0.10 | 5.09% | 1.86 | 1.96 | 1.86 | 50,304 |
| 13 May 2024 | 1.865 | 0.02 | 1.36% | 1.83 | 1.89 | 1.83 | 21,512 |
| 10 May 2024 | 1.84 | -0.06 | -3.16% | 1.88 | 1.895 | 1.84 | 23,170 |
| 09 May 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.88 | 24,037 |
| 08 May 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.89 | 20,354 |
| 07 May 2024 | 1.90 | 0.02 | 1.06% | 1.845 | 1.90 | 1.845 | 92,958 |
| 06 May 2024 | 1.88 | 0.17 | 9.94% | 1.78 | 1.88 | 1.77 | 179,904 |
| 03 May 2024 | 1.71 | -0.06 | -3.39% | 1.715 | 1.76 | 1.675 | 102,468 |
| 02 May 2024 | 1.77 | -0.03 | -1.67% | 1.78 | 1.80 | 1.75 | 31,538 |
| 30 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.78 | 1.805 | 1.78 | 43,210 |
| 29 Abr 2024 | 1.80 | 0.03 | 1.69% | 1.77 | 1.80 | 1.77 | 112,447 |
| 26 Abr 2024 | 1.77 | -0.01 | -0.56% | 1.795 | 1.80 | 1.765 | 34,456 |
| 25 Abr 2024 | 1.78 | 0.07 | 4.09% | 1.71 | 1.785 | 1.71 | 25,067 |
| 24 Abr 2024 | 1.71 | -0.09 | -5.00% | 1.80 | 1.80 | 1.695 | 16,767 |
| 23 Abr 2024 | 1.80 | 0.03 | 1.41% | 1.795 | 1.86 | 1.775 | 20,608 |
| 22 Abr 2024 | 1.775 | -0.01 | -0.28% | 1.78 | 1.795 | 1.75 | 68,212 |
| 19 Abr 2024 | 1.78 | 0.00 | 0.00% | 1.74 | 1.78 | 1.71 | 54,518 |
| 18 Abr 2024 | 1.78 | -0.09 | -4.81% | 1.855 | 1.885 | 1.70 | 62,232 |
| 17 Abr 2024 | 1.87 | 0.03 | 1.36% | 1.85 | 1.90 | 1.825 | 97,807 |
| 16 Abr 2024 | 1.845 | 0.03 | 1.93% | 1.85 | 1.91 | 1.84 | 307,587 |
| 15 Abr 2024 | 1.81 | 0.06 | 3.43% | 1.71 | 1.85 | 1.71 | 166,364 |
| 12 Abr 2024 | 1.75 | 0.05 | 2.94% | 1.70 | 1.75 | 1.67 | 100,289 |
| 11 Abr 2024 | 1.70 | -0.01 | -0.58% | 1.72 | 1.72 | 1.69 | 55,593 |
| 10 Abr 2024 | 1.71 | 0.04 | 2.70% | 1.665 | 1.74 | 1.665 | 127,666 |
| 09 Abr 2024 | 1.665 | -0.03 | -1.48% | 1.675 | 1.695 | 1.665 | 10,345 |
| 08 Abr 2024 | 1.69 | 0.01 | 0.60% | 1.66 | 1.72 | 1.66 | 107,610 |
| 05 Abr 2024 | 1.68 | 0.01 | 0.60% | 1.66 | 1.68 | 1.66 | 41,452 |
| 04 Abr 2024 | 1.67 | -0.03 | -1.47% | 1.68 | 1.69 | 1.67 | 71,931 |
| 03 Abr 2024 | 1.695 | 0.04 | 2.42% | 1.655 | 1.695 | 1.655 | 59,717 |
| 02 Abr 2024 | 1.655 | -0.07 | -3.78% | 1.675 | 1.70 | 1.65 | 82,090 |
| 28 Mar 2024 | 1.72 | 0.04 | 2.69% | 1.68 | 1.75 | 1.68 | 277,780 |
| 27 Mar 2024 | 1.675 | 0.17 | 10.93% | 1.515 | 1.72 | 1.51 | 718,023 |
| 26 Mar 2024 | 1.51 | 0.47 | 45.19% | 1.51 | 1.525 | 1.50 | 2,455,984 |
| 25 Mar 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| 22 Mar 2024 | 1.04 | -0.01 | -0.95% | 1.055 | 1.06 | 1.04 | 7,306 |
| 21 Mar 2024 | 1.05 | -0.01 | -0.94% | 1.065 | 1.065 | 1.05 | 1,760 |
| 20 Mar 2024 | 1.06 | -0.02 | -1.85% | 1.075 | 1.075 | 1.06 | 2,070 |
| 19 Mar 2024 | 1.08 | 0.03 | 2.37% | 1.055 | 1.08 | 1.055 | 13,493 |
| 18 Mar 2024 | 1.055 | -0.03 | -2.31% | 1.07 | 1.07 | 1.055 | 2,972 |
| 15 Mar 2024 | 1.08 | 0.05 | 4.85% | 1.03 | 1.08 | 1.03 | 11,126 |
| 14 Mar 2024 | 1.03 | 0.01 | 0.49% | 1.025 | 1.035 | 1.02 | 29,786 |
| 13 Mar 2024 | 1.025 | -0.04 | -3.30% | 1.065 | 1.065 | 1.01 | 40,077 |
| 12 Mar 2024 | 1.06 | 0.01 | 0.47% | 1.06 | 1.07 | 1.055 | 11,569 |
