Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALNEV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.144 | -0.0059 | -3.94% | 0.138 | 0.18 | 0.1201 | 821,223 |
| 30 May 2024 | 0.1499 | -0.0207 | -12.13% | 0.1601 | 0.1697 | 0.142 | 338,041 |
| 29 May 2024 | 0.1706 | -0.0336 | -16.45% | 0.242 | 0.26 | 0.1698 | 1,583,962 |
| 28 May 2024 | 0.2042 | -0.157 | -43.47% | 0.32 | 0.349 | 0.204 | 1,468,250 |
| 27 May 2024 | 0.3612 | 0.1913 | 112.60% | 0.181 | 0.415 | 0.181 | 1,720,393 |
| 24 May 2024 | 0.1699 | -0.0013 | -0.76% | 0.1713 | 0.1848 | 0.168 | 26,253 |
| 23 May 2024 | 0.1712 | -0.0089 | -4.94% | 0.1702 | 0.188 | 0.17 | 22,432 |
| 22 May 2024 | 0.1801 | -0.0049 | -2.65% | 0.1894 | 0.199 | 0.1702 | 38,005 |
| 21 May 2024 | 0.185 | 0.015 | 8.82% | 0.1898 | 0.1898 | 0.17 | 28,550 |
| 20 May 2024 | 0.17 | -0.0097 | -5.40% | 0.1725 | 0.1726 | 0.16 | 46,601 |
| 17 May 2024 | 0.1797 | -0.0183 | -9.24% | 0.20 | 0.20 | 0.1725 | 72,444 |
| 16 May 2024 | 0.198 | 0.0094 | 4.98% | 0.184 | 0.198 | 0.18 | 52,157 |
| 15 May 2024 | 0.1886 | -0.0136 | -6.73% | 0.201 | 0.215 | 0.1886 | 16,530 |
| 14 May 2024 | 0.2022 | 0.00 | 0.00% | 0.2022 | 0.2022 | 0.2022 | 0.00 |
| 13 May 2024 | 0.2022 | -0.0078 | -3.71% | 0.2286 | 0.2286 | 0.2022 | 29,680 |
| 10 May 2024 | 0.21 | -0.04 | -16.00% | 0.23 | 0.254 | 0.21 | 48,080 |
| 09 May 2024 | 0.25 | 0.0197 | 8.55% | 0.2499 | 0.256 | 0.23 | 40,306 |
| 08 May 2024 | 0.2303 | -0.0247 | -9.69% | 0.23 | 0.2519 | 0.23 | 33,126 |
| 07 May 2024 | 0.255 | 0.0172 | 7.23% | 0.25 | 0.2566 | 0.2401 | 13,108 |
| 06 May 2024 | 0.2378 | -0.0122 | -4.88% | 0.30 | 0.30 | 0.2378 | 18,031 |
| 03 May 2024 | 0.25 | -0.02 | -7.41% | 0.2701 | 0.2701 | 0.222 | 26,215 |
| 02 May 2024 | 0.27 | -0.06 | -18.18% | 0.36 | 0.36 | 0.266 | 31,119 |
| 30 Abr 2024 | 0.33 | 0.073 | 28.40% | 0.26 | 0.33 | 0.26 | 2,400 |
| 29 Abr 2024 | 0.257 | -0.033 | -11.38% | 0.27 | 0.27 | 0.252 | 12,687 |
| 26 Abr 2024 | 0.29 | -0.0199 | -6.42% | 0.319 | 0.319 | 0.29 | 8,616 |
| 25 Abr 2024 | 0.3099 | 0.0198 | 6.83% | 0.32 | 0.32 | 0.3099 | 1,239 |
| 24 Abr 2024 | 0.2901 | -0.0099 | -3.30% | 0.32 | 0.32 | 0.29 | 7,992 |
| 23 Abr 2024 | 0.30 | -0.039 | -11.50% | 0.33 | 0.3379 | 0.30 | 30,035 |
| 22 Abr 2024 | 0.339 | -0.031 | -8.38% | 0.37 | 0.37 | 0.32 | 7,988 |
| 19 Abr 2024 | 0.37 | 0.04 | 12.12% | 0.40 | 0.40 | 0.34 | 24,966 |
| 18 Abr 2024 | 0.33 | -0.05 | -13.16% | 0.37 | 0.37 | 0.31 | 8,265 |
| 17 Abr 2024 | 0.38 | -0.0501 | -11.65% | 0.3993 | 0.4001 | 0.38 | 14,262 |
| 16 Abr 2024 | 0.4301 | -0.0599 | -12.22% | 0.45 | 0.495 | 0.43 | 20,708 |
| 15 Abr 2024 | 0.49 | -0.02 | -3.92% | 0.55 | 0.55 | 0.4722 | 9,399 |
| 12 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.525 | 0.5499 | 0.51 | 2,369 |
| 11 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.55 | 0.55 | 0.50 | 8,256 |
| 10 Abr 2024 | 0.51 | -0.0537 | -9.53% | 0.549 | 0.5599 | 0.51 | 4,327 |
| 09 Abr 2024 | 0.5637 | 0.0393 | 7.49% | 0.511 | 0.5637 | 0.5021 | 4,465 |
| 08 Abr 2024 | 0.5244 | -0.0755 | -12.59% | 0.60 | 0.60 | 0.514 | 9,159 |
| 05 Abr 2024 | 0.5999 | -0.03 | -4.76% | 0.65 | 0.65 | 0.59 | 5,022 |
| 04 Abr 2024 | 0.6299 | -0.0001 | -0.02% | 0.6699 | 0.6699 | 0.62 | 6,118 |
| 03 Abr 2024 | 0.63 | -0.0298 | -4.52% | 0.66 | 0.6899 | 0.616 | 4,977 |
| 02 Abr 2024 | 0.6598 | -0.01 | -1.49% | 0.63 | 0.6693 | 0.5999 | 8,550 |
| 28 Mar 2024 | 0.6698 | -0.0102 | -1.50% | 0.68 | 0.6899 | 0.62 | 7,641 |
| 27 Mar 2024 | 0.68 | -0.02 | -2.86% | 0.70 | 0.73 | 0.68 | 4,786 |
| 26 Mar 2024 | 0.70 | -0.05 | -6.67% | 0.73 | 0.7499 | 0.70 | 5,978 |
| 25 Mar 2024 | 0.75 | -0.05 | -6.25% | 0.8698 | 0.8698 | 0.72 | 5,691 |
| 22 Mar 2024 | 0.80 | 0.00 | 0.00% | 0.78 | 0.80 | 0.75 | 5,744 |
| 21 Mar 2024 | 0.80 | -0.08 | -9.09% | 0.93 | 0.93 | 0.7999 | 10,065 |
| 20 Mar 2024 | 0.88 | -0.06 | -6.38% | 0.92 | 0.9499 | 0.8741 | 2,035 |
| 19 Mar 2024 | 0.94 | -0.028 | -2.89% | 0.9679 | 0.968 | 0.91 | 4,366 |
| 18 Mar 2024 | 0.968 | -0.032 | -3.20% | 1.05 | 1.05 | 0.87 | 8,604 |
| 15 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.90 | 2,546 |
| 14 Mar 2024 | 1.00 | -0.03 | -2.91% | 1.02 | 1.0498 | 0.98 | 10,463 |
| 13 Mar 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.05 | 1.03 | 4,955 |
| 12 Mar 2024 | 1.05 | -0.14 | -11.59% | 1.11 | 1.15 | 1.00 | 14,599 |
| 11 Mar 2024 | 1.1876 | 0.04 | 3.27% | 1.15 | 1.27 | 1.15 | 12,851 |
| 08 Mar 2024 | 1.15 | 0.04 | 3.60% | 1.13 | 1.15 | 1.1052 | 2,144 |
| 07 Mar 2024 | 1.11 | -0.06 | -4.95% | 1.17 | 1.17 | 1.08 | 3,556 |
| 06 Mar 2024 | 1.1678 | -0.05 | -4.28% | 1.22 | 1.22 | 1.10 | 8,933 |
| 05 Mar 2024 | 1.22 | 0.06 | 5.15% | 1.16 | 1.32 | 1.12 | 8,003 |
| 04 Mar 2024 | 1.1602 | 0.00 | 0.02% | 1.25 | 1.25 | 1.1602 | 1,913 |
