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.
BABA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 78.34 | -1.29 | -1.62% | 77.96 | 78.4999 | 77.17 | 20,112,355 |
| 30 May 2024 | 79.63 | 0.57 | 0.72% | 78.82 | 80.20 | 78.70 | 13,945,337 |
| 29 May 2024 | 79.06 | -1.52 | -1.89% | 78.76 | 79.36 | 78.23 | 18,510,515 |
| 28 May 2024 | 80.58 | -0.68 | -0.84% | 80.73 | 81.72 | 80.04 | 15,279,577 |
| 24 May 2024 | 81.26 | 0.46 | 0.57% | 80.44 | 82.56 | 79.73 | 42,341,433 |
| 23 May 2024 | 80.80 | -1.88 | -2.27% | 81.43 | 82.76 | 80.05 | 21,882,218 |
| 22 May 2024 | 82.68 | -3.45 | -4.01% | 84.70 | 85.13 | 82.68 | 19,675,701 |
| 21 May 2024 | 86.13 | -2.15 | -2.44% | 86.51 | 87.17 | 85.32 | 16,495,098 |
| 20 May 2024 | 88.28 | -0.26 | -0.29% | 87.47 | 89.24 | 86.95 | 16,715,826 |
| 17 May 2024 | 88.54 | 1.84 | 2.12% | 87.68 | 90.46 | 86.83 | 35,123,812 |
| 16 May 2024 | 86.70 | 5.71 | 7.05% | 81.98 | 87.49 | 81.646 | 47,191,209 |
| 15 May 2024 | 80.99 | 1.48 | 1.86% | 80.39 | 81.13 | 79.78 | 17,764,658 |
| 14 May 2024 | 79.51 | -5.09 | -6.02% | 79.65 | 80.51 | 77.72 | 44,615,981 |
| 13 May 2024 | 84.60 | 4.56 | 5.70% | 82.71 | 85.00 | 82.60 | 31,846,775 |
| 10 May 2024 | 80.04 | 0.58 | 0.73% | 80.04 | 80.52 | 79.77 | 10,816,487 |
| 09 May 2024 | 79.46 | 1.00 | 1.27% | 79.50 | 79.92 | 78.71 | 9,598,731 |
| 08 May 2024 | 78.46 | -0.91 | -1.15% | 77.91 | 78.99 | 77.81 | 11,308,020 |
| 07 May 2024 | 79.37 | -2.18 | -2.67% | 79.85 | 79.93 | 78.815 | 14,558,816 |
| 06 May 2024 | 81.55 | 0.22 | 0.27% | 81.755 | 82.22 | 80.50 | 11,805,716 |
| 03 May 2024 | 81.33 | 1.00 | 1.24% | 81.27 | 81.37 | 79.70 | 19,390,396 |
| 02 May 2024 | 80.33 | 4.82 | 6.38% | 77.57 | 81.415 | 77.16 | 36,594,132 |
| 01 May 2024 | 75.51 | 0.66 | 0.88% | 74.98 | 76.25 | 74.87 | 10,552,448 |
| 30 Abr 2024 | 74.85 | -1.56 | -2.04% | 75.79 | 76.29 | 74.48 | 12,844,048 |
| 29 Abr 2024 | 76.41 | 0.86 | 1.14% | 75.64 | 76.53 | 75.22 | 13,186,618 |
| 26 Abr 2024 | 75.55 | 0.44 | 0.59% | 76.185 | 76.93 | 75.06 | 14,188,208 |
| 25 Abr 2024 | 75.11 | 0.48 | 0.64% | 74.33 | 75.20 | 74.07 | 11,158,579 |
| 24 Abr 2024 | 74.63 | 2.12 | 2.92% | 73.64 | 74.70 | 73.50 | 16,334,027 |
| 23 Abr 2024 | 72.51 | 1.83 | 2.59% | 71.08 | 72.80 | 70.99 | 15,248,581 |
| 22 Abr 2024 | 70.68 | 1.61 | 2.33% | 69.695 | 70.90 | 69.12 | 15,015,299 |
| 19 Abr 2024 | 69.07 | 0.19 | 0.28% | 68.42 | 69.15 | 68.36 | 13,075,881 |
| 18 Abr 2024 | 68.88 | 0.06 | 0.09% | 69.08 | 69.625 | 68.80 | 9,466,765 |
| 17 Abr 2024 | 68.82 | -0.79 | -1.13% | 69.70 | 70.01 | 68.725 | 12,732,649 |
| 16 Abr 2024 | 69.61 | -1.01 | -1.43% | 69.59 | 70.3074 | 69.29 | 16,475,657 |
| 15 Abr 2024 | 70.62 | -0.67 | -0.94% | 71.73 | 72.05 | 70.17 | 16,031,997 |
| 12 Abr 2024 | 71.29 | -3.56 | -4.76% | 72.94 | 72.98 | 71.29 | 18,209,034 |
| 11 Abr 2024 | 74.85 | 0.26 | 0.35% | 75.21 | 75.43 | 74.37 | 14,966,308 |
| 10 Abr 2024 | 74.59 | 1.60 | 2.19% | 74.445 | 75.17 | 73.74 | 19,544,996 |
| 09 Abr 2024 | 72.99 | 1.28 | 1.78% | 72.37 | 73.24 | 72.31 | 14,064,911 |
| 08 Abr 2024 | 71.71 | 0.05 | 0.07% | 71.96 | 72.39 | 71.56 | 10,575,223 |
| 05 Abr 2024 | 71.66 | -0.29 | -0.40% | 71.70 | 72.025 | 71.41 | 11,860,482 |
| 04 Abr 2024 | 71.95 | -0.49 | -0.68% | 72.98 | 73.23 | 71.90 | 11,072,302 |
| 03 Abr 2024 | 72.44 | -0.44 | -0.60% | 72.42 | 72.87 | 72.11 | 11,755,912 |
| 02 Abr 2024 | 72.88 | -0.49 | -0.67% | 72.69 | 73.14 | 72.56 | 16,127,478 |
| 01 Abr 2024 | 73.37 | 1.01 | 1.40% | 73.24 | 73.582 | 72.81 | 14,293,277 |
| 28 Mar 2024 | 72.36 | 0.77 | 1.08% | 72.08 | 72.59 | 72.055 | 14,060,911 |
| 27 Mar 2024 | 71.59 | 0.11 | 0.15% | 70.89 | 71.69 | 70.5825 | 13,255,454 |
| 26 Mar 2024 | 71.48 | 0.02 | 0.03% | 71.82 | 71.87 | 71.09 | 10,862,559 |
| 25 Mar 2024 | 71.46 | -0.67 | -0.93% | 71.99 | 72.49 | 71.36 | 12,389,924 |
| 22 Mar 2024 | 72.13 | -1.70 | -2.30% | 72.54 | 72.62 | 72.04 | 12,760,918 |
| 21 Mar 2024 | 73.83 | -0.35 | -0.47% | 74.32 | 74.74 | 73.77 | 11,826,049 |
| 20 Mar 2024 | 74.18 | 0.76 | 1.04% | 73.55 | 74.33 | 73.30 | 11,076,428 |
| 19 Mar 2024 | 73.42 | -0.10 | -0.14% | 73.08 | 73.735 | 72.85 | 8,154,372 |
| 18 Mar 2024 | 73.52 | 0.10 | 0.14% | 73.42 | 74.02 | 73.33 | 8,528,788 |
| 15 Mar 2024 | 73.42 | 0.02 | 0.03% | 73.575 | 74.13 | 73.39 | 9,563,533 |
| 14 Mar 2024 | 73.40 | -2.99 | -3.91% | 75.18 | 75.39 | 73.23 | 18,902,947 |
| 13 Mar 2024 | 76.39 | 0.33 | 0.43% | 75.95 | 77.45 | 75.94 | 15,294,362 |
| 12 Mar 2024 | 76.06 | 1.20 | 1.60% | 75.76 | 76.48 | 75.215 | 13,269,524 |
| 11 Mar 2024 | 74.86 | 1.31 | 1.78% | 74.58 | 76.06 | 74.55 | 13,486,106 |
| 08 Mar 2024 | 73.55 | 1.01 | 1.39% | 72.81 | 73.76 | 72.76 | 16,406,445 |
| 07 Mar 2024 | 72.54 | -1.17 | -1.59% | 72.60 | 72.7575 | 71.76 | 12,357,225 |
| 06 Mar 2024 | 73.71 | 1.64 | 2.28% | 74.20 | 74.72 | 73.61 | 19,766,000 |
| 05 Mar 2024 | 72.07 | 0.07 | 0.10% | 71.25 | 72.71 | 71.04 | 15,779,735 |
| 04 Mar 2024 | 72.00 | -2.62 | -3.51% | 73.73 | 73.73 | 71.70 | 19,517,677 |
