ALVG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.214 | -0.004 | -1.83% | 0.219 | 0.23 | 0.209 | 26,395 |
26 Jun 2024 | 0.218 | -0.009 | -3.96% | 0.227 | 0.237 | 0.212 | 12,894 |
25 Jun 2024 | 0.227 | -0.016 | -6.58% | 0.243 | 0.244 | 0.227 | 6,237 |
24 Jun 2024 | 0.243 | 0.006 | 2.53% | 0.237 | 0.243 | 0.237 | 6,883 |
21 Jun 2024 | 0.237 | -0.002 | -0.84% | 0.238 | 0.239 | 0.231 | 5,582 |
20 Jun 2024 | 0.239 | -0.009 | -3.63% | 0.248 | 0.248 | 0.23 | 42,364 |
19 Jun 2024 | 0.248 | -0.005 | -1.98% | 0.258 | 0.258 | 0.23 | 24,879 |
18 Jun 2024 | 0.253 | -0.003 | -1.17% | 0.254 | 0.262 | 0.251 | 31,319 |
17 Jun 2024 | 0.256 | -0.032 | -11.11% | 0.288 | 0.289 | 0.246 | 43,599 |
14 Jun 2024 | 0.288 | -0.012 | -4.00% | 0.30 | 0.30 | 0.278 | 23,211 |
13 Jun 2024 | 0.30 | 0.012 | 4.17% | 0.288 | 0.366 | 0.274 | 78,145 |
12 Jun 2024 | 0.288 | 0.015 | 5.49% | 0.273 | 0.295 | 0.273 | 18,254 |
11 Jun 2024 | 0.273 | -0.065 | -19.23% | 0.31 | 0.31 | 0.273 | 41,572 |
10 Jun 2024 | 0.338 | 0.00 | 0.00% | 0.338 | 0.338 | 0.338 | 0.00 |
07 Jun 2024 | 0.338 | 0.008 | 2.42% | 0.35 | 0.368 | 0.33 | 98,903 |
06 Jun 2024 | 0.33 | -0.098 | -22.90% | 0.45 | 0.475 | 0.318 | 193,566 |
05 Jun 2024 | 0.428 | 0.128 | 42.67% | 0.302 | 0.44 | 0.30 | 202,206 |
04 Jun 2024 | 0.30 | 0.00 | 0.00% | 0.296 | 0.326 | 0.293 | 44,658 |
03 Jun 2024 | 0.30 | 0.002 | 0.67% | 0.313 | 0.313 | 0.30 | 12,567 |
31 May 2024 | 0.298 | -0.002 | -0.67% | 0.301 | 0.32 | 0.297 | 13,506 |
30 May 2024 | 0.30 | -0.005 | -1.64% | 0.305 | 0.32 | 0.287 | 22,057 |
29 May 2024 | 0.305 | -0.065 | -17.57% | 0.31 | 0.34 | 0.29 | 32,947 |
28 May 2024 | 0.37 | -0.012 | -3.14% | 0.38 | 0.38 | 0.324 | 45,145 |
27 May 2024 | 0.382 | -0.068 | -15.11% | 0.436 | 0.451 | 0.345 | 161,449 |
24 May 2024 | 0.45 | 0.143 | 46.58% | 0.309 | 0.518 | 0.306 | 378,170 |
23 May 2024 | 0.307 | 0.037 | 13.70% | 0.30 | 0.345 | 0.30 | 138,337 |
22 May 2024 | 0.27 | 0.006 | 2.27% | 0.264 | 0.27 | 0.262 | 9,655 |
21 May 2024 | 0.264 | 0.001 | 0.38% | 0.263 | 0.264 | 0.252 | 6,894 |
20 May 2024 | 0.263 | 0.00 | 0.00% | 0.263 | 0.263 | 0.255 | 4,889 |
17 May 2024 | 0.263 | 0.00 | 0.00% | 0.263 | 0.263 | 0.26 | 2,013 |
16 May 2024 | 0.263 | 0.011 | 4.37% | 0.259 | 0.265 | 0.252 | 13,574 |
15 May 2024 | 0.252 | -0.004 | -1.56% | 0.266 | 0.266 | 0.246 | 11,687 |
14 May 2024 | 0.256 | 0.00 | 0.00% | 0.256 | 0.256 | 0.256 | 0.00 |
13 May 2024 | 0.256 | 0.00 | 0.00% | 0.258 | 0.26 | 0.25 | 7,746 |
10 May 2024 | 0.256 | -0.006 | -2.29% | 0.262 | 0.262 | 0.246 | 12,667 |
09 May 2024 | 0.262 | 0.005 | 1.95% | 0.257 | 0.262 | 0.257 | 4,004 |
08 May 2024 | 0.257 | 0.007 | 2.80% | 0.25 | 0.27 | 0.25 | 9,224 |
07 May 2024 | 0.25 | -0.001 | -0.40% | 0.251 | 0.258 | 0.25 | 772 |
06 May 2024 | 0.251 | 0.00 | 0.00% | 0.251 | 0.252 | 0.251 | 841 |
03 May 2024 | 0.251 | 0.001 | 0.40% | 0.251 | 0.251 | 0.251 | 13 |
02 May 2024 | 0.25 | -0.011 | -4.21% | 0.261 | 0.261 | 0.25 | 1,211 |
30 Abr 2024 | 0.261 | 0.014 | 5.67% | 0.24 | 0.261 | 0.237 | 7,867 |
29 Abr 2024 | 0.247 | 0.007 | 2.92% | 0.241 | 0.266 | 0.241 | 22,528 |
26 Abr 2024 | 0.24 | -0.007 | -2.83% | 0.248 | 0.248 | 0.24 | 7,289 |
25 Abr 2024 | 0.247 | -0.011 | -4.26% | 0.259 | 0.27 | 0.247 | 42,422 |
24 Abr 2024 | 0.258 | 0.025 | 10.73% | 0.233 | 0.258 | 0.233 | 8,679 |
23 Abr 2024 | 0.233 | -0.007 | -2.92% | 0.299 | 0.299 | 0.233 | 94,616 |
22 Abr 2024 | 0.24 | 0.007 | 3.00% | 0.233 | 0.305 | 0.232 | 130,582 |
19 Abr 2024 | 0.233 | -0.006 | -2.51% | 0.239 | 0.239 | 0.227 | 17,187 |
18 Abr 2024 | 0.239 | -0.021 | -8.08% | 0.268 | 0.27 | 0.239 | 18,988 |
17 Abr 2024 | 0.26 | -0.015 | -5.45% | 0.29 | 0.35 | 0.24 | 133,636 |
16 Abr 2024 | 0.275 | 0.038 | 16.03% | 0.237 | 0.277 | 0.235 | 14,326 |
15 Abr 2024 | 0.237 | -0.007 | -2.87% | 0.244 | 0.244 | 0.237 | 871 |
12 Abr 2024 | 0.244 | -0.001 | -0.41% | 0.245 | 0.245 | 0.244 | 382 |
11 Abr 2024 | 0.245 | 0.005 | 2.08% | 0.241 | 0.245 | 0.24 | 438 |
10 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 8,336 |
09 Abr 2024 | 0.24 | 0.001 | 0.42% | 0.239 | 0.245 | 0.22 | 7,051 |
08 Abr 2024 | 0.239 | -0.001 | -0.42% | 0.24 | 0.25 | 0.224 | 14,431 |
05 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 0.233 | 9,526 |
04 Abr 2024 | 0.24 | -0.007 | -2.83% | 0.24 | 0.248 | 0.215 | 2,230 |
03 Abr 2024 | 0.247 | 0.007 | 2.92% | 0.241 | 0.247 | 0.227 | 6,635 |
02 Abr 2024 | 0.24 | 0.008 | 3.45% | 0.248 | 0.248 | 0.232 | 3,842 |