Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALPA4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 9.46 | -0.14 | -1.46% | 9.45 | 9.70 | 9.43 | 2,519,700 |
| 06 Jun 2024 | 9.60 | -0.05 | -0.52% | 9.61 | 9.82 | 9.57 | 2,256,500 |
| 05 Jun 2024 | 9.65 | 0.14 | 1.47% | 9.49 | 9.73 | 9.46 | 2,431,600 |
| 04 Jun 2024 | 9.51 | 0.02 | 0.21% | 9.53 | 9.58 | 9.39 | 1,349,700 |
| 03 Jun 2024 | 9.49 | -0.07 | -0.73% | 9.67 | 9.74 | 9.44 | 1,491,300 |
| 31 May 2024 | 9.56 | 0.07 | 0.74% | 9.55 | 9.67 | 9.33 | 2,944,300 |
| 29 May 2024 | 9.49 | -0.20 | -2.06% | 9.64 | 9.64 | 9.29 | 3,093,100 |
| 28 May 2024 | 9.69 | -0.26 | -2.61% | 10.00 | 10.11 | 9.66 | 1,249,300 |
| 27 May 2024 | 9.95 | 0.17 | 1.74% | 9.74 | 9.95 | 9.74 | 1,701,400 |
| 24 May 2024 | 9.78 | -0.12 | -1.21% | 9.96 | 9.97 | 9.77 | 1,660,300 |
| 23 May 2024 | 9.90 | -0.04 | -0.40% | 9.95 | 10.31 | 9.80 | 3,697,500 |
| 22 May 2024 | 9.94 | 0.05 | 0.51% | 9.81 | 10.00 | 9.54 | 4,039,800 |
| 21 May 2024 | 9.89 | -0.09 | -0.90% | 9.96 | 10.05 | 9.80 | 1,054,300 |
| 20 May 2024 | 9.98 | 0.05 | 0.50% | 9.84 | 10.03 | 9.70 | 2,990,100 |
| 17 May 2024 | 9.93 | -0.17 | -1.68% | 10.09 | 10.26 | 9.85 | 3,889,000 |
| 16 May 2024 | 10.10 | -0.06 | -0.59% | 10.22 | 10.30 | 10.03 | 4,310,700 |
| 15 May 2024 | 10.16 | 0.17 | 1.70% | 9.93 | 10.24 | 9.93 | 2,944,600 |
| 14 May 2024 | 9.99 | -0.21 | -2.06% | 10.33 | 10.39 | 9.97 | 4,214,100 |
| 13 May 2024 | 10.20 | -0.09 | -0.87% | 10.29 | 10.35 | 10.08 | 2,462,400 |
| 10 May 2024 | 10.29 | 0.29 | 2.90% | 10.25 | 11.03 | 10.18 | 10,025,900 |
| 09 May 2024 | 10.00 | 0.20 | 2.04% | 9.62 | 10.00 | 9.55 | 1,827,900 |
| 08 May 2024 | 9.80 | 0.18 | 1.87% | 9.56 | 9.88 | 9.50 | 1,377,600 |
| 07 May 2024 | 9.62 | -0.15 | -1.54% | 9.80 | 9.92 | 9.58 | 1,754,400 |
| 06 May 2024 | 9.77 | 0.02 | 0.21% | 9.73 | 9.91 | 9.60 | 1,881,700 |
| 03 May 2024 | 9.75 | 0.05 | 0.52% | 9.90 | 10.16 | 9.75 | 7,207,300 |
| 02 May 2024 | 9.70 | 0.20 | 2.11% | 9.62 | 9.86 | 9.62 | 3,834,300 |
| 30 Abr 2024 | 9.50 | -0.28 | -2.86% | 9.79 | 9.86 | 9.42 | 2,986,300 |
| 29 Abr 2024 | 9.78 | 0.37 | 3.93% | 9.40 | 9.80 | 9.35 | 5,802,700 |
| 26 Abr 2024 | 9.41 | 0.11 | 1.18% | 9.36 | 9.55 | 9.34 | 2,192,100 |
| 25 Abr 2024 | 9.30 | -0.01 | -0.11% | 9.35 | 9.39 | 9.07 | 2,636,700 |
| 24 Abr 2024 | 9.31 | -0.02 | -0.21% | 9.34 | 9.46 | 9.12 | 3,884,400 |
| 23 Abr 2024 | 9.33 | 0.20 | 2.19% | 9.05 | 9.33 | 8.95 | 3,397,800 |
| 22 Abr 2024 | 9.13 | 0.13 | 1.44% | 9.00 | 9.24 | 8.72 | 3,702,800 |
| 19 Abr 2024 | 9.00 | 0.51 | 6.01% | 8.49 | 9.20 | 8.47 | 8,229,300 |
| 18 Abr 2024 | 8.49 | 0.12 | 1.43% | 8.37 | 8.58 | 8.33 | 5,138,000 |
| 17 Abr 2024 | 8.37 | -0.05 | -0.59% | 8.51 | 8.60 | 8.03 | 10,220,300 |
| 16 Abr 2024 | 8.42 | -0.51 | -5.71% | 8.88 | 8.88 | 8.41 | 8,413,600 |
| 15 Abr 2024 | 8.93 | -0.32 | -3.46% | 9.27 | 9.27 | 8.91 | 6,437,800 |
| 12 Abr 2024 | 9.25 | -0.08 | -0.86% | 9.25 | 9.38 | 9.19 | 2,644,200 |
| 11 Abr 2024 | 9.33 | 0.16 | 1.74% | 9.18 | 9.44 | 9.11 | 5,460,700 |
| 10 Abr 2024 | 9.17 | -0.35 | -3.68% | 9.45 | 9.48 | 9.15 | 4,132,600 |
| 09 Abr 2024 | 9.52 | 0.13 | 1.38% | 9.43 | 9.74 | 9.36 | 2,155,600 |
| 08 Abr 2024 | 9.39 | -0.19 | -1.98% | 9.56 | 9.61 | 9.32 | 1,748,300 |
| 05 Abr 2024 | 9.58 | -0.12 | -1.24% | 9.74 | 9.84 | 9.55 | 11,939,700 |
| 04 Abr 2024 | 9.70 | 0.30 | 3.19% | 9.33 | 9.94 | 9.33 | 2,952,100 |
| 03 Abr 2024 | 9.40 | 0.13 | 1.40% | 9.28 | 9.54 | 9.11 | 3,964,200 |
| 02 Abr 2024 | 9.27 | 0.02 | 0.22% | 9.24 | 9.42 | 9.09 | 3,050,200 |
| 01 Abr 2024 | 9.25 | -0.25 | -2.63% | 9.56 | 9.58 | 9.20 | 3,374,800 |
| 28 Mar 2024 | 9.50 | 0.07 | 0.74% | 9.43 | 9.77 | 9.35 | 2,806,000 |
| 27 Mar 2024 | 9.43 | 0.08 | 0.86% | 9.34 | 9.51 | 9.24 | 2,001,500 |
| 26 Mar 2024 | 9.35 | 0.12 | 1.30% | 9.20 | 9.49 | 9.16 | 1,903,200 |
| 25 Mar 2024 | 9.23 | -0.17 | -1.81% | 9.44 | 9.46 | 9.20 | 1,538,200 |
| 22 Mar 2024 | 9.40 | 0.16 | 1.73% | 9.20 | 9.41 | 9.14 | 2,731,400 |
| 21 Mar 2024 | 9.24 | -0.37 | -3.85% | 9.53 | 9.53 | 9.24 | 2,106,700 |
| 20 Mar 2024 | 9.61 | 0.42 | 4.57% | 9.08 | 9.65 | 9.08 | 5,132,200 |
| 19 Mar 2024 | 9.19 | -0.05 | -0.54% | 9.26 | 9.47 | 9.01 | 4,519,600 |
| 18 Mar 2024 | 9.24 | -0.31 | -3.25% | 9.56 | 9.63 | 9.20 | 7,706,500 |
| 15 Mar 2024 | 9.55 | -0.65 | -6.37% | 10.15 | 10.24 | 9.54 | 7,234,200 |
| 14 Mar 2024 | 10.20 | 0.12 | 1.19% | 10.08 | 10.35 | 10.02 | 2,775,400 |
| 13 Mar 2024 | 10.08 | 0.21 | 2.13% | 9.85 | 10.14 | 9.81 | 2,403,300 |
| 12 Mar 2024 | 9.87 | 0.25 | 2.60% | 9.77 | 10.02 | 9.63 | 2,592,400 |
| 11 Mar 2024 | 9.62 | -0.11 | -1.13% | 9.66 | 9.85 | 9.60 | 5,534,400 |
