Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.34 | -0.09 | -2.03% | 4.42 | 4.45 | 4.30 | 28,028 |
| 20 Jun 2024 | 4.43 | -0.04 | -0.89% | 4.48 | 4.48 | 4.40 | 27,681 |
| 19 Jun 2024 | 4.47 | 0.02 | 0.45% | 4.43 | 4.50 | 4.43 | 8,795 |
| 18 Jun 2024 | 4.45 | 0.04 | 0.91% | 4.33 | 4.47 | 4.32 | 29,884 |
| 17 Jun 2024 | 4.41 | -0.05 | -1.12% | 4.48 | 4.48 | 4.36 | 16,117 |
| 14 Jun 2024 | 4.46 | -0.12 | -2.62% | 4.60 | 4.70 | 4.32 | 30,643 |
| 13 Jun 2024 | 4.58 | -0.18 | -3.78% | 4.77 | 4.77 | 4.58 | 22,727 |
| 12 Jun 2024 | 4.76 | -0.04 | -0.83% | 4.82 | 4.99 | 4.75 | 27,688 |
| 11 Jun 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.81 | 4.77 | 21,074 |
| 10 Jun 2024 | 4.80 | 0.04 | 0.84% | 4.80 | 4.89 | 4.80 | 12,783 |
| 07 Jun 2024 | 4.76 | 0.06 | 1.28% | 4.81 | 4.82 | 4.72 | 18,707 |
| 06 Jun 2024 | 4.70 | -0.10 | -2.08% | 4.92 | 4.92 | 4.62 | 44,560 |
| 05 Jun 2024 | 4.80 | -0.07 | -1.44% | 4.93 | 4.96 | 4.80 | 9,248 |
| 04 Jun 2024 | 4.87 | -0.14 | -2.79% | 5.01 | 5.01 | 4.87 | 21,764 |
| 03 Jun 2024 | 5.01 | 0.04 | 0.80% | 4.98 | 5.01 | 4.98 | 9,854 |
| 31 May 2024 | 4.97 | -0.01 | -0.20% | 4.99 | 5.01 | 4.97 | 8,600 |
| 30 May 2024 | 4.98 | -0.02 | -0.40% | 4.97 | 5.00 | 4.96 | 3,929 |
| 29 May 2024 | 5.00 | -0.02 | -0.40% | 5.02 | 5.02 | 4.98 | 7,815 |
| 28 May 2024 | 5.02 | -0.05 | -0.99% | 5.07 | 5.07 | 5.00 | 12,341 |
| 27 May 2024 | 5.07 | -0.01 | -0.20% | 5.18 | 5.18 | 5.06 | 6,032 |
| 24 May 2024 | 5.08 | -0.03 | -0.59% | 5.10 | 5.12 | 5.05 | 9,088 |
| 23 May 2024 | 5.11 | -0.04 | -0.78% | 5.20 | 5.20 | 5.11 | 6,380 |
| 22 May 2024 | 5.15 | -0.12 | -2.28% | 5.25 | 5.32 | 5.15 | 14,783 |
| 21 May 2024 | 5.27 | 0.02 | 0.38% | 5.30 | 5.31 | 5.24 | 16,933 |
| 17 May 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.33 | 5.25 | 5,615 |
| 16 May 2024 | 5.30 | -0.01 | -0.19% | 5.36 | 5.36 | 5.30 | 5,549 |
| 15 May 2024 | 5.31 | 0.05 | 0.95% | 5.26 | 5.33 | 5.15 | 13,258 |
| 14 May 2024 | 5.26 | -0.03 | -0.57% | 5.29 | 5.31 | 5.20 | 18,697 |
| 13 May 2024 | 5.29 | 0.26 | 5.17% | 5.08 | 5.29 | 5.08 | 48,619 |
| 10 May 2024 | 5.03 | 0.16 | 3.29% | 5.13 | 5.13 | 4.88 | 34,206 |
| 09 May 2024 | 4.87 | 0.04 | 0.83% | 5.01 | 5.02 | 4.80 | 17,086 |
| 08 May 2024 | 4.83 | -0.06 | -1.23% | 5.07 | 5.25 | 4.81 | 25,496 |
| 07 May 2024 | 4.89 | 0.04 | 0.82% | 4.89 | 4.89 | 4.82 | 8,260 |
| 06 May 2024 | 4.85 | 0.01 | 0.21% | 4.93 | 4.93 | 4.80 | 15,074 |
| 03 May 2024 | 4.84 | 0.03 | 0.62% | 4.95 | 4.95 | 4.80 | 13,548 |
| 02 May 2024 | 4.81 | 0.11 | 2.34% | 4.75 | 4.81 | 4.70 | 11,256 |
| 01 May 2024 | 4.70 | -0.10 | -2.08% | 4.83 | 4.83 | 4.63 | 19,133 |
| 30 Abr 2024 | 4.80 | -0.08 | -1.64% | 4.96 | 4.96 | 4.79 | 8,799 |
| 29 Abr 2024 | 4.88 | 0.10 | 2.09% | 4.79 | 4.92 | 4.77 | 15,519 |
| 26 Abr 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0 |
| 25 Abr 2024 | 4.78 | 0.07 | 1.49% | 4.85 | 4.86 | 4.75 | 15,909 |
| 24 Abr 2024 | 4.71 | 0.08 | 1.73% | 4.56 | 4.75 | 4.56 | 7,823 |
| 23 Abr 2024 | 4.63 | -0.09 | -1.91% | 4.79 | 4.79 | 4.56 | 14,596 |
| 22 Abr 2024 | 4.72 | -0.08 | -1.67% | 4.79 | 4.79 | 4.71 | 5,948 |
| 19 Abr 2024 | 4.80 | 0.01 | 0.21% | 4.81 | 4.86 | 4.75 | 8,249 |
| 18 Abr 2024 | 4.79 | 0.15 | 3.23% | 4.73 | 4.79 | 4.68 | 4,782 |
| 17 Abr 2024 | 4.64 | -0.01 | -0.22% | 4.63 | 4.67 | 4.62 | 1,350 |
| 16 Abr 2024 | 4.65 | -0.03 | -0.64% | 4.68 | 4.68 | 4.51 | 4,892 |
| 15 Abr 2024 | 4.68 | 0.14 | 3.08% | 4.26 | 4.80 | 4.26 | 25,569 |
| 12 Abr 2024 | 4.54 | -0.24 | -5.02% | 4.93 | 4.93 | 4.44 | 27,243 |
| 11 Abr 2024 | 4.78 | -0.12 | -2.45% | 4.88 | 4.92 | 4.75 | 7,945 |
| 10 Abr 2024 | 4.90 | -0.08 | -1.61% | 4.99 | 5.00 | 4.86 | 11,002 |
| 09 Abr 2024 | 4.98 | -0.01 | -0.20% | 5.07 | 5.07 | 4.90 | 18,844 |
| 08 Abr 2024 | 4.99 | -0.11 | -2.16% | 5.20 | 5.24 | 4.95 | 47,049 |
| 05 Abr 2024 | 5.10 | 1.09 | 27.18% | 4.25 | 5.39 | 4.25 | 215,210 |
| 04 Abr 2024 | 4.01 | 0.10 | 2.56% | 3.93 | 4.03 | 3.89 | 63,694 |
| 03 Abr 2024 | 3.91 | -0.09 | -2.25% | 4.14 | 4.14 | 3.81 | 52,189 |
| 02 Abr 2024 | 4.00 | -0.05 | -1.23% | 3.99 | 4.05 | 3.87 | 38,956 |
| 01 Abr 2024 | 4.05 | -0.02 | -0.49% | 4.15 | 4.15 | 4.05 | 7,783 |
| 28 Mar 2024 | 4.07 | -0.01 | -0.25% | 4.09 | 4.11 | 4.04 | 34,385 |
| 27 Mar 2024 | 4.08 | -0.05 | -1.21% | 4.03 | 4.15 | 4.03 | 20,112 |
| 26 Mar 2024 | 4.13 | -0.05 | -1.20% | 4.23 | 4.28 | 4.04 | 58,362 |
| 25 Mar 2024 | 4.18 | 0.18 | 4.50% | 3.96 | 4.18 | 3.96 | 69,347 |
