Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALVD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 259.40 | -3.20 | -1.22% | 261.90 | 262.30 | 259.40 | 50,506 |
| 18 Jul 2024 | 262.60 | -0.40 | -0.15% | 263.90 | 264.90 | 262.60 | 45,651 |
| 17 Jul 2024 | 263.00 | -0.20 | -0.08% | 262.40 | 264.20 | 261.10 | 69,627 |
| 16 Jul 2024 | 263.20 | -2.00 | -0.75% | 263.90 | 264.00 | 262.20 | 30,951 |
| 15 Jul 2024 | 265.20 | -1.50 | -0.56% | 266.50 | 267.10 | 264.80 | 43,101 |
| 12 Jul 2024 | 266.70 | 2.60 | 0.98% | 264.80 | 267.00 | 264.30 | 56,145 |
| 11 Jul 2024 | 264.10 | 1.80 | 0.69% | 263.10 | 264.20 | 262.50 | 48,649 |
| 10 Jul 2024 | 262.30 | 2.40 | 0.92% | 260.50 | 262.40 | 260.15 | 43,895 |
| 09 Jul 2024 | 259.90 | -2.30 | -0.88% | 261.60 | 262.50 | 259.30 | 54,348 |
| 08 Jul 2024 | 262.20 | 1.30 | 0.50% | 261.00 | 263.10 | 260.70 | 34,587 |
| 05 Jul 2024 | 260.90 | -0.70 | -0.27% | 261.90 | 262.70 | 259.25 | 42,027 |
| 04 Jul 2024 | 261.60 | 1.60 | 0.62% | 260.20 | 261.90 | 260.00 | 28,055 |
| 03 Jul 2024 | 260.00 | 1.30 | 0.50% | 259.00 | 260.00 | 257.50 | 31,274 |
| 02 Jul 2024 | 258.70 | -3.80 | -1.45% | 261.70 | 261.80 | 256.40 | 45,431 |
| 01 Jul 2024 | 262.50 | 3.00 | 1.16% | 262.80 | 263.50 | 260.30 | 52,010 |
| 28 Jun 2024 | 259.50 | 0.10 | 0.04% | 260.80 | 262.30 | 258.50 | 49,009 |
| 27 Jun 2024 | 259.40 | 0.30 | 0.12% | 260.70 | 260.70 | 258.60 | 62,247 |
| 26 Jun 2024 | 259.10 | -1.10 | -0.42% | 260.80 | 260.80 | 257.50 | 44,669 |
| 25 Jun 2024 | 260.20 | -1.30 | -0.50% | 261.40 | 262.10 | 260.20 | 51,916 |
| 24 Jun 2024 | 261.50 | 1.90 | 0.73% | 260.10 | 261.50 | 258.45 | 78,551 |
| 21 Jun 2024 | 259.60 | -0.40 | -0.15% | 260.10 | 261.30 | 258.00 | 66,353 |
| 20 Jun 2024 | 260.00 | 1.90 | 0.74% | 259.10 | 260.30 | 258.10 | 66,899 |
| 19 Jun 2024 | 258.10 | 1.10 | 0.43% | 258.90 | 259.00 | 256.80 | 36,788 |
| 18 Jun 2024 | 257.00 | 1.40 | 0.55% | 257.50 | 257.50 | 255.75 | 46,351 |
| 17 Jun 2024 | 255.60 | 2.20 | 0.87% | 254.10 | 255.70 | 253.20 | 46,018 |
| 14 Jun 2024 | 253.40 | -2.90 | -1.13% | 257.00 | 258.10 | 251.90 | 114,566 |
| 13 Jun 2024 | 256.30 | -3.40 | -1.31% | 260.30 | 260.50 | 256.30 | 85,662 |
| 12 Jun 2024 | 259.70 | 3.60 | 1.41% | 257.40 | 260.30 | 257.40 | 49,953 |
| 11 Jun 2024 | 256.10 | -3.30 | -1.27% | 259.90 | 260.60 | 255.30 | 57,180 |
| 10 Jun 2024 | 259.40 | -2.10 | -0.80% | 260.60 | 261.10 | 258.60 | 45,304 |
| 07 Jun 2024 | 261.50 | -2.40 | -0.91% | 263.90 | 264.40 | 260.00 | 55,708 |
| 06 Jun 2024 | 263.90 | 1.10 | 0.42% | 261.80 | 264.40 | 261.30 | 37,571 |
| 05 Jun 2024 | 262.80 | 0.80 | 0.31% | 263.40 | 263.85 | 261.00 | 50,910 |
| 04 Jun 2024 | 262.00 | -8.80 | -3.25% | 268.50 | 268.80 | 260.20 | 81,993 |
| 03 Jun 2024 | 270.80 | 2.50 | 0.93% | 268.90 | 271.20 | 268.50 | 47,295 |
| 31 May 2024 | 268.30 | 2.60 | 0.98% | 266.60 | 268.30 | 266.00 | 66,161 |
| 30 May 2024 | 265.70 | 1.80 | 0.68% | 263.90 | 265.80 | 263.90 | 34,594 |
| 29 May 2024 | 263.90 | -2.00 | -0.75% | 265.25 | 265.25 | 263.00 | 41,752 |
| 28 May 2024 | 265.90 | -0.30 | -0.11% | 266.30 | 267.40 | 264.50 | 38,785 |
| 27 May 2024 | 266.20 | 1.30 | 0.49% | 265.50 | 266.40 | 264.60 | 24,542 |
| 24 May 2024 | 264.90 | 0.90 | 0.34% | 261.30 | 265.50 | 261.00 | 46,677 |
| 23 May 2024 | 264.00 | -2.60 | -0.98% | 266.70 | 267.00 | 263.80 | 51,527 |
| 22 May 2024 | 266.60 | -0.60 | -0.22% | 266.70 | 267.75 | 266.50 | 45,034 |
| 21 May 2024 | 267.20 | -0.60 | -0.22% | 267.10 | 267.80 | 265.20 | 30,028 |
| 20 May 2024 | 267.80 | 0.40 | 0.15% | 267.40 | 268.40 | 267.30 | 28,232 |
| 17 May 2024 | 267.40 | 1.10 | 0.41% | 266.00 | 267.70 | 266.00 | 96,761 |
| 16 May 2024 | 266.30 | 3.00 | 1.14% | 264.70 | 268.30 | 263.30 | 107,519 |
| 15 May 2024 | 263.30 | -2.10 | -0.79% | 263.20 | 264.20 | 259.70 | 136,514 |
| 14 May 2024 | 265.40 | -0.70 | -0.26% | 265.30 | 265.70 | 263.60 | 93,070 |
| 13 May 2024 | 266.10 | 0.60 | 0.23% | 265.50 | 266.85 | 264.80 | 73,295 |
| 10 May 2024 | 265.50 | 2.20 | 0.84% | 265.40 | 267.30 | 264.40 | 92,393 |
| 09 May 2024 | 263.30 | -10.30 | -3.76% | 263.80 | 264.20 | 260.60 | 86,291 |
| 08 May 2024 | 273.60 | 1.10 | 0.40% | 273.20 | 275.50 | 272.90 | 105,720 |
| 07 May 2024 | 272.50 | 3.30 | 1.23% | 270.90 | 273.30 | 269.80 | 66,692 |
| 06 May 2024 | 269.20 | 5.00 | 1.89% | 265.80 | 269.60 | 265.20 | 70,073 |
| 03 May 2024 | 264.20 | -3.20 | -1.20% | 269.50 | 269.50 | 262.80 | 75,093 |
| 02 May 2024 | 267.40 | 0.80 | 0.30% | 268.90 | 269.00 | 266.7259 | 99,731 |
| 01 May 2024 | 266.60 | 0.00 | 0.00% | 266.60 | 266.60 | 266.60 | 0.00 |
| 30 Abr 2024 | 266.60 | 0.30 | 0.11% | 268.00 | 268.10 | 265.95 | 69,301 |
| 29 Abr 2024 | 266.30 | 0.80 | 0.30% | 267.20 | 267.80 | 266.10 | 62,732 |
| 26 Abr 2024 | 265.50 | 2.80 | 1.07% | 264.90 | 265.80 | 262.70 | 101,664 |
| 25 Abr 2024 | 262.70 | -4.00 | -1.50% | 266.60 | 267.00 | 260.60 | 58,407 |
| 24 Abr 2024 | 266.70 | -3.80 | -1.40% | 269.50 | 270.30 | 265.30 | 63,277 |
| 23 Abr 2024 | 270.50 | 3.80 | 1.42% | 268.40 | 270.50 | 267.20 | 78,815 |
