ALORD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.524 | -0.10 | -16.03% | 0.624 | 0.632 | 0.524 | 12,898 |
13 Jun 2024 | 0.624 | 0.00 | 0.00% | 0.628 | 0.628 | 0.584 | 1,065 |
12 Jun 2024 | 0.624 | 0.022 | 3.65% | 0.636 | 0.636 | 0.594 | 1,541 |
11 Jun 2024 | 0.602 | 0.00 | 0.00% | 0.628 | 0.628 | 0.602 | 3,102 |
10 Jun 2024 | 0.602 | 0.00 | 0.00% | 0.602 | 0.602 | 0.602 | 0.00 |
07 Jun 2024 | 0.602 | -0.058 | -8.79% | 0.66 | 0.66 | 0.60 | 11,203 |
06 Jun 2024 | 0.66 | 0.012 | 1.85% | 0.648 | 0.664 | 0.60 | 16,624 |
05 Jun 2024 | 0.648 | 0.008 | 1.25% | 0.638 | 0.678 | 0.638 | 1,271 |
04 Jun 2024 | 0.64 | -0.056 | -8.05% | 0.686 | 0.694 | 0.622 | 15,640 |
03 Jun 2024 | 0.696 | 0.014 | 2.05% | 0.726 | 0.728 | 0.654 | 23,712 |
31 May 2024 | 0.682 | 0.082 | 13.67% | 0.602 | 0.734 | 0.602 | 91,847 |
30 May 2024 | 0.60 | -0.046 | -7.12% | 0.64 | 0.65 | 0.60 | 22,672 |
29 May 2024 | 0.646 | 0.094 | 17.03% | 0.552 | 0.65 | 0.552 | 71,047 |
28 May 2024 | 0.552 | 0.002 | 0.36% | 0.548 | 0.57 | 0.52 | 5,001 |
27 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.568 | 0.52 | 5,705 |
24 May 2024 | 0.55 | -0.024 | -4.18% | 0.572 | 0.572 | 0.52 | 7,723 |
23 May 2024 | 0.574 | 0.014 | 2.50% | 0.558 | 0.59 | 0.558 | 411 |
22 May 2024 | 0.56 | -0.004 | -0.71% | 0.564 | 0.576 | 0.53 | 1,123 |
21 May 2024 | 0.564 | 0.01 | 1.81% | 0.554 | 0.564 | 0.554 | 3,001 |
20 May 2024 | 0.554 | -0.026 | -4.48% | 0.584 | 0.588 | 0.548 | 10,376 |
17 May 2024 | 0.58 | 0.016 | 2.84% | 0.57 | 0.582 | 0.57 | 4,694 |
16 May 2024 | 0.564 | 0.022 | 4.06% | 0.542 | 0.578 | 0.542 | 20,063 |
15 May 2024 | 0.542 | -0.002 | -0.37% | 0.518 | 0.55 | 0.518 | 584 |
14 May 2024 | 0.544 | 0.00 | 0.00% | 0.544 | 0.544 | 0.544 | 0.00 |
13 May 2024 | 0.544 | -0.014 | -2.51% | 0.526 | 0.55 | 0.512 | 10,802 |
10 May 2024 | 0.558 | 0.018 | 3.33% | 0.53 | 0.562 | 0.512 | 2,447 |
09 May 2024 | 0.54 | 0.036 | 7.14% | 0.508 | 0.57 | 0.506 | 5,441 |
08 May 2024 | 0.504 | -0.08 | -13.70% | 0.584 | 0.584 | 0.504 | 14,019 |
07 May 2024 | 0.584 | 0.062 | 11.88% | 0.57 | 0.584 | 0.55 | 12,288 |
06 May 2024 | 0.522 | -0.01 | -1.88% | 0.57 | 0.57 | 0.52 | 6,048 |
03 May 2024 | 0.532 | -0.018 | -3.27% | 0.548 | 0.57 | 0.526 | 20,423 |
02 May 2024 | 0.55 | 0.08 | 17.02% | 0.502 | 0.55 | 0.466 | 32,643 |
30 Abr 2024 | 0.47 | -0.052 | -9.96% | 0.522 | 0.522 | 0.47 | 6,852 |
29 Abr 2024 | 0.522 | 0.05 | 10.59% | 0.473 | 0.528 | 0.472 | 5,259 |
26 Abr 2024 | 0.472 | -0.018 | -3.67% | 0.49 | 0.498 | 0.47 | 4,604 |
25 Abr 2024 | 0.49 | -0.03 | -5.77% | 0.54 | 0.54 | 0.477 | 11,332 |
24 Abr 2024 | 0.52 | 0.075 | 16.85% | 0.448 | 0.54 | 0.447 | 38,958 |
23 Abr 2024 | 0.445 | -0.05 | -10.10% | 0.495 | 0.495 | 0.445 | 21,654 |
22 Abr 2024 | 0.495 | -0.002 | -0.40% | 0.495 | 0.495 | 0.495 | 201 |
19 Abr 2024 | 0.497 | -0.031 | -5.87% | 0.526 | 0.526 | 0.441 | 31,027 |
18 Abr 2024 | 0.528 | 0.018 | 3.53% | 0.47 | 0.528 | 0.47 | 230 |
17 Abr 2024 | 0.51 | -0.006 | -1.16% | 0.516 | 0.516 | 0.45 | 25,474 |
16 Abr 2024 | 0.516 | -0.042 | -7.53% | 0.51 | 0.55 | 0.51 | 4,885 |
15 Abr 2024 | 0.558 | 0.00 | 0.00% | 0.556 | 0.558 | 0.512 | 5,567 |
12 Abr 2024 | 0.558 | 0.00 | 0.00% | 0.556 | 0.56 | 0.55 | 3,307 |
11 Abr 2024 | 0.558 | 0.038 | 7.31% | 0.532 | 0.558 | 0.51 | 1,926 |
10 Abr 2024 | 0.52 | 0.026 | 5.26% | 0.496 | 0.56 | 0.496 | 12,622 |
09 Abr 2024 | 0.494 | -0.005 | -1.00% | 0.50 | 0.50 | 0.494 | 2,587 |
08 Abr 2024 | 0.499 | -0.031 | -5.85% | 0.494 | 0.53 | 0.494 | 355 |
05 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.528 | 0.56 | 0.482 | 7,651 |
04 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.528 | 0.53 | 0.492 | 7,301 |
03 Abr 2024 | 0.53 | 0.03 | 6.00% | 0.50 | 0.53 | 0.48 | 5,782 |
02 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.49 | 0.50 | 0.49 | 2,700 |
28 Mar 2024 | 0.49 | -0.015 | -2.97% | 0.505 | 0.505 | 0.482 | 3,069 |
27 Mar 2024 | 0.505 | -0.045 | -8.18% | 0.545 | 0.545 | 0.505 | 535 |
26 Mar 2024 | 0.55 | 0.05 | 10.00% | 0.50 | 0.55 | 0.50 | 5,619 |
25 Mar 2024 | 0.50 | -0.01 | -1.96% | 0.515 | 0.515 | 0.50 | 190 |
22 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.525 | 0.55 | 0.51 | 5,228 |
21 Mar 2024 | 0.50 | -0.02 | -3.85% | 0.515 | 0.52 | 0.50 | 31 |
20 Mar 2024 | 0.52 | 0.03 | 6.12% | 0.49 | 0.52 | 0.49 | 101 |
19 Mar 2024 | 0.49 | -0.05 | -9.26% | 0.54 | 0.54 | 0.482 | 16,372 |
18 Mar 2024 | 0.54 | -0.015 | -2.70% | 0.555 | 0.555 | 0.515 | 2,212 |