Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.40 | -0.01 | -0.05% | 9.38 | 9.49 | 9.34 | 4,997 |
| 27 Jun 2024 | 9.405 | -0.12 | -1.21% | 9.50 | 9.515 | 9.30 | 12,088 |
| 26 Jun 2024 | 9.52 | -0.01 | -0.05% | 9.525 | 9.655 | 9.505 | 7,910 |
| 25 Jun 2024 | 9.525 | -0.10 | -1.04% | 9.61 | 9.61 | 9.495 | 2,400 |
| 24 Jun 2024 | 9.625 | 0.01 | 0.05% | 9.555 | 9.645 | 9.555 | 13,849 |
| 21 Jun 2024 | 9.62 | -0.22 | -2.19% | 9.87 | 9.92 | 9.615 | 25,054 |
| 20 Jun 2024 | 9.835 | 0.16 | 1.65% | 9.66 | 9.84 | 9.66 | 12,737 |
| 19 Jun 2024 | 9.675 | -0.15 | -1.48% | 9.75 | 9.79 | 9.615 | 10,655 |
| 18 Jun 2024 | 9.82 | -0.13 | -1.31% | 9.94 | 9.94 | 9.735 | 6,639 |
| 17 Jun 2024 | 9.95 | 0.09 | 0.96% | 9.85 | 10.00 | 9.85 | 19,143 |
| 14 Jun 2024 | 9.855 | 0.03 | 0.25% | 9.8475 | 9.86 | 9.715 | 14,888 |
| 13 Jun 2024 | 9.83 | 0.06 | 0.61% | 9.775 | 9.93 | 9.715 | 30,985 |
| 12 Jun 2024 | 9.77 | 0.07 | 0.72% | 9.85 | 9.87 | 9.725 | 9,642 |
| 11 Jun 2024 | 9.70 | 0.11 | 1.20% | 9.64 | 9.72 | 9.575 | 7,727 |
| 10 Jun 2024 | 9.585 | 0.01 | 0.05% | 9.635 | 9.845 | 9.56 | 23,090 |
| 07 Jun 2024 | 9.58 | 0.26 | 2.79% | 9.46 | 9.58 | 9.425 | 6,036 |
| 06 Jun 2024 | 9.32 | -0.32 | -3.27% | 9.63 | 9.65 | 9.32 | 8,173 |
| 05 Jun 2024 | 9.635 | -0.03 | -0.31% | 9.74 | 9.76 | 9.595 | 11,422 |
| 04 Jun 2024 | 9.665 | -0.12 | -1.23% | 9.815 | 9.815 | 9.63 | 6,630 |
| 03 Jun 2024 | 9.785 | 0.01 | 0.10% | 9.685 | 9.805 | 9.675 | 7,762 |
| 31 May 2024 | 9.775 | 0.01 | 0.05% | 9.73 | 9.87 | 9.695 | 9,223 |
| 30 May 2024 | 9.77 | 0.08 | 0.88% | 9.705 | 9.815 | 9.705 | 3,686 |
| 29 May 2024 | 9.685 | -0.15 | -1.53% | 9.87 | 9.87 | 9.60 | 7,513 |
| 28 May 2024 | 9.835 | 0.09 | 0.92% | 9.795 | 9.89 | 9.795 | 4,738 |
| 27 May 2024 | 9.745 | 0.07 | 0.72% | 9.645 | 9.765 | 9.64 | 3,855 |
| 24 May 2024 | 9.675 | 0.06 | 0.57% | 9.595 | 9.685 | 9.595 | 10,202 |
| 23 May 2024 | 9.62 | 0.05 | 0.58% | 9.595 | 9.76 | 9.57 | 16,645 |
| 22 May 2024 | 9.565 | 0.05 | 0.53% | 9.505 | 9.59 | 9.505 | 11,064 |
| 21 May 2024 | 9.515 | 0.05 | 0.53% | 9.455 | 9.525 | 9.43 | 9,722 |
| 20 May 2024 | 9.465 | 0.20 | 2.10% | 9.325 | 9.47 | 9.325 | 12,301 |
| 17 May 2024 | 9.27 | -0.19 | -2.01% | 9.37 | 9.43 | 9.23 | 11,093 |
| 16 May 2024 | 9.46 | 0.08 | 0.85% | 9.38 | 9.49 | 9.3125 | 21,006 |
| 15 May 2024 | 9.38 | 0.18 | 1.96% | 9.29 | 9.48 | 9.245 | 20,973 |
| 14 May 2024 | 9.20 | -0.23 | -2.39% | 9.41 | 9.41 | 9.145 | 28,217 |
| 13 May 2024 | 9.425 | 0.27 | 2.89% | 9.145 | 9.955 | 9.145 | 51,451 |
| 10 May 2024 | 9.16 | 0.10 | 1.05% | 9.09 | 9.16 | 9.055 | 5,451 |
| 09 May 2024 | 9.065 | 0.08 | 0.95% | 9.005 | 9.095 | 8.975 | 8,062 |
| 08 May 2024 | 8.98 | 0.12 | 1.30% | 8.84 | 8.99 | 8.805 | 10,114 |
| 07 May 2024 | 8.865 | 0.21 | 2.43% | 8.64 | 8.88 | 8.64 | 9,491 |
| 06 May 2024 | 8.655 | -0.03 | -0.35% | 8.695 | 8.73 | 8.64 | 2,646 |
| 03 May 2024 | 8.685 | 0.03 | 0.35% | 8.66 | 8.72 | 8.635 | 6,364 |
| 02 May 2024 | 8.655 | 0.08 | 0.99% | 8.605 | 8.675 | 8.605 | 8,890 |
| 01 May 2024 | 8.57 | 0.00 | 0.00% | 8.57 | 8.57 | 8.57 | 0.00 |
| 30 Abr 2024 | 8.57 | 0.10 | 1.18% | 8.4725 | 8.575 | 8.465 | 2,257 |
| 29 Abr 2024 | 8.47 | -0.10 | -1.17% | 8.47 | 8.505 | 8.44 | 7,188 |
| 26 Abr 2024 | 8.57 | 0.11 | 1.24% | 8.455 | 8.62 | 8.455 | 34,437 |
| 25 Abr 2024 | 8.465 | 0.08 | 0.95% | 8.34 | 8.515 | 8.34 | 9,333 |
| 24 Abr 2024 | 8.385 | 0.03 | 0.30% | 8.36 | 8.385 | 8.32 | 7,846 |
| 23 Abr 2024 | 8.36 | 0.12 | 1.46% | 8.295 | 8.38 | 8.295 | 11,018 |
| 22 Abr 2024 | 8.24 | 0.00 | 0.00% | 8.255 | 8.33 | 8.23 | 10,219 |
| 19 Abr 2024 | 8.24 | 0.06 | 0.80% | 8.185 | 8.24 | 8.125 | 6,893 |
| 18 Abr 2024 | 8.175 | 0.08 | 0.93% | 8.10 | 8.20 | 8.08 | 17,466 |
| 17 Abr 2024 | 8.10 | -0.03 | -0.37% | 8.095 | 8.125 | 8.045 | 10,692 |
| 16 Abr 2024 | 8.13 | -0.07 | -0.85% | 8.14 | 8.145 | 8.065 | 10,974 |
| 15 Abr 2024 | 8.20 | -0.06 | -0.73% | 8.165 | 8.2275 | 8.105 | 12,551 |
| 12 Abr 2024 | 8.26 | 0.02 | 0.18% | 8.225 | 8.335 | 8.225 | 11,115 |
| 11 Abr 2024 | 8.245 | 0.08 | 1.04% | 8.155 | 8.27 | 8.0975 | 13,876 |
| 10 Abr 2024 | 8.16 | -0.07 | -0.85% | 8.275 | 8.275 | 8.145 | 14,652 |
| 09 Abr 2024 | 8.23 | 0.02 | 0.18% | 8.22 | 8.26 | 8.185 | 8,964 |
| 08 Abr 2024 | 8.215 | 0.03 | 0.31% | 8.105 | 8.215 | 8.105 | 9,219 |
| 05 Abr 2024 | 8.19 | -0.06 | -0.73% | 8.205 | 8.21 | 8.135 | 18,686 |
| 04 Abr 2024 | 8.25 | 0.06 | 0.73% | 8.255 | 8.255 | 8.165 | 11,168 |
| 03 Abr 2024 | 8.19 | 0.06 | 0.74% | 8.105 | 8.19 | 8.085 | 10,434 |
| 02 Abr 2024 | 8.13 | -0.14 | -1.63% | 8.235 | 8.26 | 8.11 | 12,165 |
