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.
ALPH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 2,320.00 | -30.00 | -1.28% | 2,350.00 | 2,360.00 | 2,290.00 | 75,875 |
| 28 May 2024 | 2,350.00 | -10.00 | -0.42% | 2,350.00 | 2,440.00 | 2,350.00 | 254,066 |
| 24 May 2024 | 2,360.00 | -30.00 | -1.26% | 2,390.00 | 2,410.00 | 2,340.00 | 180,535 |
| 23 May 2024 | 2,390.00 | 140.00 | 6.22% | 2,250.00 | 2,390.00 | 2,220.00 | 367,811 |
| 22 May 2024 | 2,250.00 | 10.00 | 0.45% | 2,270.00 | 2,270.00 | 2,210.00 | 212,839 |
| 21 May 2024 | 2,240.00 | -40.00 | -1.75% | 2,260.00 | 2,290.00 | 2,200.00 | 125,268 |
| 20 May 2024 | 2,280.00 | 10.00 | 0.44% | 2,240.00 | 2,300.00 | 2,240.00 | 93,764 |
| 17 May 2024 | 2,270.00 | 40.00 | 1.79% | 2,300.00 | 2,310.00 | 2,220.00 | 122,414 |
| 16 May 2024 | 2,230.00 | -30.00 | -1.33% | 2,260.00 | 2,280.00 | 2,210.00 | 107,054 |
| 15 May 2024 | 2,260.00 | 10.00 | 0.44% | 2,240.00 | 2,280.00 | 2,200.00 | 166,126 |
| 14 May 2024 | 2,250.00 | 80.00 | 3.69% | 2,170.00 | 2,250.00 | 2,150.00 | 147,339 |
| 13 May 2024 | 2,170.00 | -100.00 | -4.41% | 2,220.00 | 2,300.00 | 2,160.00 | 247,007 |
| 10 May 2024 | 2,270.00 | 110.00 | 5.09% | 2,150.00 | 2,290.00 | 2,140.00 | 327,232 |
| 09 May 2024 | 2,160.00 | -20.00 | -0.92% | 2,140.00 | 2,190.00 | 2,120.00 | 288,021 |
| 08 May 2024 | 2,180.00 | 50.00 | 2.35% | 2,150.00 | 2,220.00 | 2,120.00 | 198,461 |
| 07 May 2024 | 2,130.00 | 30.00 | 1.43% | 2,090.00 | 2,130.00 | 2,070.00 | 191,465 |
| 03 May 2024 | 2,100.00 | 10.00 | 0.48% | 2,100.00 | 2,100.00 | 2,050.00 | 152,511 |
| 02 May 2024 | 2,090.00 | -30.00 | -1.42% | 2,150.00 | 2,150.00 | 2,050.00 | 409,843 |
| 01 May 2024 | 2,120.00 | -20.00 | -0.93% | 2,120.00 | 2,135.00 | 2,120.00 | 184,653 |
| 30 Abr 2024 | 2,140.00 | 60.00 | 2.88% | 2,060.00 | 2,140.00 | 2,060.00 | 180,836 |
| 29 Abr 2024 | 2,080.00 | 20.00 | 0.97% | 2,060.00 | 2,080.00 | 2,060.00 | 181,939 |
| 26 Abr 2024 | 2,060.00 | 10.00 | 0.49% | 2,045.00 | 2,085.00 | 2,045.00 | 42,497 |
| 25 Abr 2024 | 2,050.00 | -20.00 | -0.97% | 2,070.00 | 2,070.00 | 2,045.00 | 164,037 |
| 24 Abr 2024 | 2,070.00 | 30.00 | 1.47% | 2,040.00 | 2,070.00 | 2,015.00 | 32,388 |
| 23 Abr 2024 | 2,040.00 | 20.00 | 0.99% | 2,020.00 | 2,040.00 | 2,015.00 | 503,878 |
| 22 Abr 2024 | 2,020.00 | 10.00 | 0.50% | 2,020.00 | 2,055.00 | 2,020.00 | 1,271,541 |
| 19 Abr 2024 | 2,010.00 | -20.00 | -0.99% | 2,035.00 | 2,035.00 | 2,010.00 | 193,914 |
| 18 Abr 2024 | 2,030.00 | -20.00 | -0.98% | 2,050.00 | 2,050.00 | 2,010.00 | 88,571 |
| 17 Abr 2024 | 2,050.00 | -30.00 | -1.44% | 2,095.00 | 2,095.00 | 2,030.00 | 146,722 |
| 16 Abr 2024 | 2,080.00 | -60.00 | -2.80% | 2,145.00 | 2,145.00 | 2,075.00 | 84,546 |
| 15 Abr 2024 | 2,140.00 | 0.00 | 0.00% | 2,130.00 | 2,150.00 | 2,110.00 | 71,278 |
| 12 Abr 2024 | 2,140.00 | 25.00 | 1.18% | 2,115.00 | 2,180.00 | 2,115.00 | 279,346 |
| 11 Abr 2024 | 2,115.00 | -25.00 | -1.17% | 2,115.00 | 2,115.00 | 2,115.00 | 33,867 |
| 10 Abr 2024 | 2,140.00 | 110.00 | 5.42% | 2,000.00 | 2,140.00 | 1,997.50 | 237,966 |
| 09 Abr 2024 | 2,030.00 | 90.00 | 4.64% | 1,940.00 | 2,030.00 | 1,940.00 | 845,667 |
| 08 Abr 2024 | 1,940.00 | 30.00 | 1.57% | 1,920.00 | 1,965.00 | 1,920.00 | 59,789 |
| 05 Abr 2024 | 1,910.00 | 0.00 | 0.00% | 1,900.00 | 1,930.00 | 1,900.00 | 120,997 |
| 04 Abr 2024 | 1,910.00 | 10.00 | 0.53% | 1,925.00 | 1,925.00 | 1,900.00 | 400,241 |
| 03 Abr 2024 | 1,900.00 | 0.00 | 0.00% | 1,880.00 | 1,945.00 | 1,870.00 | 61,861 |
| 02 Abr 2024 | 1,900.00 | 0.00 | 0.00% | 1,890.00 | 1,915.00 | 1,880.00 | 125,016 |
| 28 Mar 2024 | 1,900.00 | 65.00 | 3.54% | 1,830.00 | 1,900.00 | 1,820.00 | 123,842 |
| 27 Mar 2024 | 1,835.00 | 5.00 | 0.27% | 1,820.00 | 1,835.00 | 1,815.00 | 215,106 |
| 26 Mar 2024 | 1,830.00 | 20.00 | 1.10% | 1,810.00 | 1,830.00 | 1,805.00 | 109,717 |
| 25 Mar 2024 | 1,810.00 | 5.00 | 0.28% | 1,805.00 | 1,810.00 | 1,800.00 | 78,613 |
| 22 Mar 2024 | 1,805.00 | 0.00 | 0.00% | 1,805.00 | 1,805.00 | 1,805.00 | 167,807 |
| 21 Mar 2024 | 1,805.00 | 15.00 | 0.84% | 1,790.00 | 1,805.00 | 1,790.00 | 281,234 |
| 20 Mar 2024 | 1,790.00 | 150.00 | 9.15% | 1,685.00 | 1,790.00 | 1,685.00 | 566,600 |
| 19 Mar 2024 | 1,640.00 | -20.00 | -1.20% | 1,670.00 | 1,670.00 | 1,630.00 | 119,587 |
| 18 Mar 2024 | 1,660.00 | 0.00 | 0.00% | 1,660.00 | 1,670.00 | 1,657.50 | 16,952 |
| 15 Mar 2024 | 1,660.00 | 0.00 | 0.00% | 1,675.00 | 1,705.00 | 1,655.00 | 95,531 |
| 14 Mar 2024 | 1,660.00 | -30.00 | -1.78% | 1,710.00 | 1,710.00 | 1,660.00 | 21,756 |
| 13 Mar 2024 | 1,690.00 | -25.00 | -1.46% | 1,725.00 | 1,725.00 | 1,690.00 | 40,593 |
| 12 Mar 2024 | 1,715.00 | -5.00 | -0.29% | 1,725.00 | 1,725.00 | 1,715.00 | 46,528 |
| 11 Mar 2024 | 1,720.00 | 0.00 | 0.00% | 1,725.00 | 1,725.00 | 1,720.00 | 29,325 |
| 08 Mar 2024 | 1,720.00 | 5.00 | 0.29% | 1,725.00 | 1,725.00 | 1,720.00 | 37,176 |
| 07 Mar 2024 | 1,715.00 | -5.00 | -0.29% | 1,725.00 | 1,730.00 | 1,715.00 | 64,525 |
| 06 Mar 2024 | 1,720.00 | 10.00 | 0.58% | 1,720.00 | 1,725.00 | 1,700.00 | 62,763 |
| 05 Mar 2024 | 1,710.00 | 10.00 | 0.59% | 1,720.00 | 1,720.00 | 1,710.00 | 27,192 |
| 04 Mar 2024 | 1,700.00 | 10.00 | 0.59% | 1,705.00 | 1,720.00 | 1,695.00 | 44,925 |
| 01 Mar 2024 | 1,690.00 | -10.00 | -0.59% | 1,710.00 | 1,710.00 | 1,690.00 | 35,605 |
