Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 18.085 | -0.16 | -0.88% | 18.165 | 18.19 | 17.96 | 1,122,327 |
| 16 May 2024 | 18.245 | 0.26 | 1.42% | 18.20 | 18.475 | 18.04 | 1,194,636 |
| 15 May 2024 | 17.99 | -0.27 | -1.48% | 18.50 | 18.70 | 17.80 | 1,448,193 |
| 14 May 2024 | 18.26 | 0.26 | 1.44% | 18.00 | 18.645 | 17.79 | 1,953,536 |
| 13 May 2024 | 18.00 | 0.89 | 5.20% | 17.275 | 18.16 | 17.13 | 1,952,449 |
| 10 May 2024 | 17.11 | 0.52 | 3.13% | 16.68 | 17.435 | 16.53 | 1,960,108 |
| 09 May 2024 | 16.59 | -0.52 | -3.04% | 17.015 | 17.165 | 16.515 | 1,853,760 |
| 08 May 2024 | 17.11 | 1.47 | 9.36% | 14.655 | 17.295 | 14.50 | 5,192,395 |
| 07 May 2024 | 15.645 | 0.05 | 0.32% | 15.58 | 15.80 | 15.285 | 1,846,136 |
| 06 May 2024 | 15.595 | 0.04 | 0.26% | 15.60 | 15.81 | 15.50 | 808,522 |
| 03 May 2024 | 15.555 | 0.01 | 0.06% | 15.625 | 15.955 | 15.505 | 1,047,997 |
| 02 May 2024 | 15.545 | 0.67 | 4.50% | 14.97 | 15.745 | 14.945 | 2,319,643 |
| 30 Abr 2024 | 14.875 | -0.38 | -2.49% | 15.15 | 15.39 | 14.74 | 1,976,678 |
| 29 Abr 2024 | 15.255 | 0.21 | 1.40% | 15.24 | 15.39 | 15.17 | 866,546 |
| 26 Abr 2024 | 15.045 | 0.14 | 0.94% | 15.00 | 15.265 | 14.98 | 1,547,061 |
| 25 Abr 2024 | 14.905 | -0.14 | -0.90% | 15.055 | 15.38 | 14.885 | 1,301,542 |
| 24 Abr 2024 | 15.04 | -0.30 | -1.92% | 15.335 | 15.405 | 14.97 | 1,556,122 |
| 23 Abr 2024 | 15.335 | -0.11 | -0.68% | 15.535 | 15.835 | 15.15 | 1,964,821 |
| 22 Abr 2024 | 15.44 | 0.34 | 2.25% | 15.50 | 16.11 | 14.975 | 3,066,660 |
| 19 Abr 2024 | 15.10 | 0.00 | 0.00% | 14.85 | 15.10 | 14.70 | 2,098,690 |
| 18 Abr 2024 | 15.10 | 0.81 | 5.67% | 14.46 | 15.175 | 14.46 | 2,359,615 |
| 17 Abr 2024 | 14.29 | 0.41 | 2.99% | 13.97 | 14.435 | 13.90 | 1,707,524 |
| 16 Abr 2024 | 13.875 | -0.42 | -2.94% | 14.00 | 14.125 | 13.66 | 2,164,186 |
| 15 Abr 2024 | 14.295 | -0.08 | -0.52% | 14.45 | 14.79 | 14.29 | 2,089,016 |
| 12 Abr 2024 | 14.37 | -0.46 | -3.10% | 14.965 | 15.065 | 14.335 | 1,837,814 |
| 11 Abr 2024 | 14.83 | -0.07 | -0.47% | 14.875 | 15.365 | 14.83 | 1,990,317 |
| 10 Abr 2024 | 14.90 | 0.05 | 0.34% | 14.935 | 15.66 | 14.68 | 3,463,413 |
| 09 Abr 2024 | 14.85 | 0.98 | 7.03% | 13.80 | 15.40 | 13.745 | 3,989,340 |
| 08 Abr 2024 | 13.875 | 0.04 | 0.29% | 13.78 | 14.035 | 13.18 | 2,265,503 |
| 05 Abr 2024 | 13.835 | -0.22 | -1.57% | 13.87 | 13.875 | 13.37 | 2,750,725 |
| 04 Abr 2024 | 14.055 | -0.15 | -1.02% | 14.20 | 14.235 | 13.975 | 1,509,969 |
| 03 Abr 2024 | 14.20 | 0.11 | 0.82% | 14.19 | 14.25 | 13.845 | 1,536,965 |
| 02 Abr 2024 | 14.085 | -0.05 | -0.32% | 13.905 | 14.21 | 13.715 | 1,986,742 |
| 28 Mar 2024 | 14.13 | 0.36 | 2.58% | 13.835 | 14.265 | 13.815 | 2,228,241 |
| 27 Mar 2024 | 13.775 | 0.18 | 1.29% | 13.65 | 13.85 | 13.52 | 1,436,681 |
| 26 Mar 2024 | 13.60 | 0.42 | 3.19% | 13.18 | 13.60 | 13.155 | 1,615,397 |
| 25 Mar 2024 | 13.18 | 0.07 | 0.53% | 13.105 | 13.33 | 13.04 | 1,118,237 |
| 22 Mar 2024 | 13.11 | -0.10 | -0.76% | 13.165 | 13.21 | 12.91 | 1,881,411 |
| 21 Mar 2024 | 13.21 | 0.42 | 3.28% | 13.04 | 13.365 | 13.00 | 1,852,445 |
| 20 Mar 2024 | 12.79 | -0.09 | -0.70% | 12.85 | 12.90 | 12.695 | 1,155,518 |
| 19 Mar 2024 | 12.88 | -0.22 | -1.64% | 13.035 | 13.125 | 12.815 | 1,799,127 |
| 18 Mar 2024 | 13.095 | 0.79 | 6.38% | 12.93 | 13.575 | 12.90 | 4,398,468 |
| 15 Mar 2024 | 12.31 | 0.26 | 2.16% | 12.07 | 12.315 | 11.92 | 5,448,611 |
| 14 Mar 2024 | 12.05 | 0.16 | 1.30% | 11.95 | 12.44 | 11.90 | 2,415,534 |
| 13 Mar 2024 | 11.895 | -0.26 | -2.14% | 12.12 | 12.13 | 11.555 | 2,112,920 |
| 12 Mar 2024 | 12.155 | 0.43 | 3.67% | 11.765 | 12.23 | 11.68 | 1,615,039 |
| 11 Mar 2024 | 11.725 | -0.28 | -2.33% | 11.84 | 11.985 | 11.56 | 1,412,815 |
| 08 Mar 2024 | 12.005 | -0.06 | -0.46% | 11.98 | 12.30 | 11.87 | 1,154,505 |
| 07 Mar 2024 | 12.06 | 0.22 | 1.86% | 11.79 | 12.095 | 11.69 | 1,335,247 |
| 06 Mar 2024 | 11.84 | 0.21 | 1.76% | 11.63 | 11.995 | 11.62 | 1,109,963 |
| 05 Mar 2024 | 11.635 | -0.43 | -3.56% | 11.88 | 11.89 | 11.535 | 1,900,275 |
| 04 Mar 2024 | 12.065 | -0.02 | -0.17% | 12.09 | 12.125 | 11.96 | 956,714 |
| 01 Mar 2024 | 12.085 | -0.26 | -2.07% | 12.495 | 12.495 | 12.005 | 1,182,820 |
| 29 Feb 2024 | 12.34 | -0.04 | -0.32% | 12.38 | 12.50 | 12.195 | 3,385,305 |
| 28 Feb 2024 | 12.38 | 0.17 | 1.39% | 12.34 | 12.515 | 12.23 | 1,920,426 |
| 27 Feb 2024 | 12.21 | 0.65 | 5.62% | 11.56 | 12.27 | 11.525 | 2,979,375 |
| 26 Feb 2024 | 11.56 | -0.23 | -1.95% | 11.75 | 11.78 | 11.54 | 1,387,802 |
| 23 Feb 2024 | 11.79 | -0.04 | -0.30% | 11.96 | 12.00 | 11.66 | 1,351,237 |
| 22 Feb 2024 | 11.825 | -0.12 | -1.00% | 12.075 | 12.31 | 11.765 | 2,051,114 |
| 21 Feb 2024 | 11.945 | 0.51 | 4.41% | 11.54 | 11.945 | 11.525 | 2,752,339 |
| 20 Feb 2024 | 11.44 | 0.09 | 0.79% | 11.285 | 11.50 | 11.205 | 1,609,858 |
| 19 Feb 2024 | 11.35 | -0.35 | -2.95% | 11.57 | 11.60 | 11.34 | 1,285,546 |
