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.
ALRIB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.62 | -0.03 | -1.13% | 2.65 | 2.65 | 2.59 | 9,310 |
| 30 May 2024 | 2.65 | -0.02 | -0.75% | 2.66 | 2.67 | 2.63 | 11,007 |
| 29 May 2024 | 2.67 | -0.01 | -0.37% | 2.73 | 2.75 | 2.67 | 24,000 |
| 28 May 2024 | 2.68 | -0.04 | -1.47% | 2.72 | 2.75 | 2.68 | 11,254 |
| 27 May 2024 | 2.72 | 0.07 | 2.64% | 2.68 | 2.74 | 2.68 | 24,210 |
| 24 May 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.66 | 2.60 | 9,981 |
| 23 May 2024 | 2.65 | 0.15 | 6.00% | 2.56 | 2.71 | 2.50 | 29,945 |
| 22 May 2024 | 2.50 | -0.02 | -0.79% | 2.52 | 2.52 | 2.44 | 20,323 |
| 21 May 2024 | 2.52 | -0.02 | -0.79% | 2.54 | 2.57 | 2.44 | 34,673 |
| 20 May 2024 | 2.54 | -0.01 | -0.39% | 2.52 | 2.58 | 2.45 | 44,065 |
| 17 May 2024 | 2.55 | -0.14 | -5.20% | 2.69 | 2.69 | 2.46 | 60,569 |
| 16 May 2024 | 2.69 | -0.03 | -1.10% | 2.72 | 2.72 | 2.62 | 23,237 |
| 15 May 2024 | 2.72 | 0.02 | 0.74% | 2.74 | 2.75 | 2.70 | 11,880 |
| 14 May 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
| 13 May 2024 | 2.70 | -0.04 | -1.46% | 2.73 | 2.74 | 2.70 | 6,914 |
| 10 May 2024 | 2.74 | -0.01 | -0.36% | 2.75 | 2.76 | 2.67 | 35,631 |
| 09 May 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.76 | 2.70 | 7,509 |
| 08 May 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.75 | 2.67 | 25,004 |
| 07 May 2024 | 2.75 | 0.06 | 2.23% | 2.70 | 2.75 | 2.69 | 19,275 |
| 06 May 2024 | 2.69 | 0.00 | 0.00% | 2.70 | 2.74 | 2.69 | 20,137 |
| 03 May 2024 | 2.69 | -0.04 | -1.47% | 2.74 | 2.74 | 2.69 | 17,399 |
| 02 May 2024 | 2.73 | -0.02 | -0.73% | 2.75 | 2.75 | 2.69 | 15,054 |
| 30 Abr 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.75 | 2.71 | 13,159 |
| 29 Abr 2024 | 2.75 | 0.03 | 1.10% | 2.72 | 2.77 | 2.70 | 8,397 |
| 26 Abr 2024 | 2.72 | -0.03 | -1.09% | 2.78 | 2.81 | 2.68 | 34,937 |
| 25 Abr 2024 | 2.75 | -0.02 | -0.72% | 2.76 | 2.76 | 2.73 | 12,249 |
| 24 Abr 2024 | 2.77 | 0.04 | 1.47% | 2.72 | 2.77 | 2.70 | 26,711 |
| 23 Abr 2024 | 2.73 | -0.01 | -0.36% | 2.76 | 2.76 | 2.68 | 28,662 |
| 22 Abr 2024 | 2.74 | 0.01 | 0.37% | 2.73 | 2.77 | 2.68 | 29,501 |
| 19 Abr 2024 | 2.73 | 0.01 | 0.37% | 2.70 | 2.73 | 2.69 | 11,809 |
| 18 Abr 2024 | 2.72 | 0.03 | 1.12% | 2.69 | 2.77 | 2.68 | 10,443 |
| 17 Abr 2024 | 2.69 | -0.03 | -1.10% | 2.70 | 2.76 | 2.63 | 37,622 |
| 16 Abr 2024 | 2.72 | -0.09 | -3.20% | 2.84 | 2.84 | 2.70 | 30,131 |
| 15 Abr 2024 | 2.81 | 0.04 | 1.44% | 2.82 | 2.89 | 2.77 | 109,485 |
| 12 Abr 2024 | 2.77 | 0.17 | 6.54% | 2.75 | 2.84 | 2.72 | 181,268 |
| 11 Abr 2024 | 2.60 | 0.00 | 0.00% | 2.58 | 2.68 | 2.58 | 26,100 |
| 10 Abr 2024 | 2.60 | -0.04 | -1.52% | 2.65 | 2.67 | 2.58 | 32,133 |
| 09 Abr 2024 | 2.64 | 0.03 | 1.15% | 2.57 | 2.64 | 2.56 | 22,346 |
| 08 Abr 2024 | 2.61 | 0.18 | 7.41% | 2.43 | 2.63 | 2.43 | 44,816 |
| 05 Abr 2024 | 2.43 | -0.01 | -0.41% | 2.44 | 2.44 | 2.38 | 6,133 |
| 04 Abr 2024 | 2.44 | 0.01 | 0.41% | 2.40 | 2.44 | 2.38 | 24,812 |
| 03 Abr 2024 | 2.43 | -0.02 | -0.82% | 2.43 | 2.50 | 2.37 | 22,590 |
| 02 Abr 2024 | 2.45 | -0.02 | -0.81% | 2.42 | 2.47 | 2.38 | 19,114 |
| 28 Mar 2024 | 2.47 | 0.00 | 0.00% | 2.47 | 2.53 | 2.41 | 15,255 |
| 27 Mar 2024 | 2.47 | -0.06 | -2.37% | 2.53 | 2.53 | 2.45 | 9,699 |
| 26 Mar 2024 | 2.53 | 0.03 | 1.20% | 2.49 | 2.53 | 2.46 | 9,270 |
| 25 Mar 2024 | 2.50 | -0.07 | -2.72% | 2.56 | 2.56 | 2.43 | 28,617 |
| 22 Mar 2024 | 2.57 | -0.08 | -3.02% | 2.63 | 2.63 | 2.50 | 38,429 |
| 21 Mar 2024 | 2.65 | -0.02 | -0.75% | 2.66 | 2.66 | 2.58 | 13,235 |
| 20 Mar 2024 | 2.67 | 0.10 | 3.89% | 2.60 | 2.68 | 2.60 | 34,152 |
| 19 Mar 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.60 | 2.51 | 13,754 |
| 18 Mar 2024 | 2.57 | -0.01 | -0.39% | 2.57 | 2.57 | 2.49 | 32,982 |
| 15 Mar 2024 | 2.58 | -0.04 | -1.53% | 2.63 | 2.64 | 2.55 | 11,289 |
| 14 Mar 2024 | 2.62 | -0.08 | -2.96% | 2.70 | 2.71 | 2.54 | 24,930 |
| 13 Mar 2024 | 2.70 | -0.02 | -0.74% | 2.72 | 2.77 | 2.64 | 26,962 |
| 12 Mar 2024 | 2.72 | 0.12 | 4.62% | 2.60 | 2.79 | 2.52 | 44,716 |
| 11 Mar 2024 | 2.60 | -0.08 | -2.99% | 2.68 | 2.68 | 2.56 | 19,376 |
| 08 Mar 2024 | 2.68 | -0.06 | -2.19% | 2.75 | 2.78 | 2.61 | 33,254 |
| 07 Mar 2024 | 2.74 | -0.10 | -3.52% | 2.83 | 2.83 | 2.61 | 52,906 |
| 06 Mar 2024 | 2.84 | 0.04 | 1.43% | 2.80 | 2.86 | 2.76 | 44,730 |
| 05 Mar 2024 | 2.80 | 0.10 | 3.70% | 2.72 | 2.86 | 2.72 | 57,286 |
