ALMY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 2.80 | 0.00 | 0.00% | 2.85 | 2.86 | 2.80 | 42,434 |
30 Abr 2024 | 2.80 | -0.08 | -2.78% | 2.885 | 2.925 | 2.80 | 9,030 |
29 Abr 2024 | 2.88 | 0.07 | 2.49% | 2.80 | 2.915 | 2.77 | 38,541 |
26 Abr 2024 | 2.81 | 0.04 | 1.44% | 2.82 | 2.825 | 2.76 | 12,878 |
25 Abr 2024 | 2.77 | -0.03 | -1.07% | 2.80 | 2.82 | 2.76 | 3,310 |
24 Abr 2024 | 2.80 | 0.00 | 0.00% | 2.835 | 2.85 | 2.80 | 38,468 |
23 Abr 2024 | 2.80 | 0.15 | 5.66% | 2.67 | 2.80 | 2.61 | 53,916 |
22 Abr 2024 | 2.65 | 0.02 | 0.76% | 2.61 | 2.67 | 2.58 | 40,215 |
19 Abr 2024 | 2.63 | 0.05 | 1.94% | 2.595 | 2.64 | 2.57 | 18,954 |
18 Abr 2024 | 2.58 | 0.06 | 2.18% | 2.55 | 2.595 | 2.53 | 6,738 |
17 Abr 2024 | 2.525 | 0.00 | 0.20% | 2.56 | 2.56 | 2.495 | 5,818 |
16 Abr 2024 | 2.52 | -0.05 | -1.95% | 2.56 | 2.565 | 2.515 | 8,893 |
15 Abr 2024 | 2.57 | 0.02 | 0.78% | 2.50 | 2.57 | 2.48 | 17,382 |
12 Abr 2024 | 2.55 | -0.11 | -4.14% | 2.66 | 2.70 | 2.54 | 9,185 |
11 Abr 2024 | 2.66 | -0.04 | -1.48% | 2.685 | 2.685 | 2.61 | 8,511 |
10 Abr 2024 | 2.70 | 0.10 | 3.85% | 2.59 | 2.78 | 2.59 | 65,514 |
09 Abr 2024 | 2.60 | -0.01 | -0.19% | 2.585 | 2.65 | 2.585 | 12,639 |
08 Abr 2024 | 2.605 | 0.04 | 1.56% | 2.635 | 2.635 | 2.56 | 17,830 |
05 Abr 2024 | 2.565 | -0.02 | -0.58% | 2.57 | 2.57 | 2.505 | 7,489 |
04 Abr 2024 | 2.58 | 0.00 | 0.00% | 2.60 | 2.64 | 2.53 | 4,234 |
03 Abr 2024 | 2.58 | 0.00 | 0.00% | 2.59 | 2.60 | 2.54 | 13,184 |
02 Abr 2024 | 2.58 | -0.11 | -4.09% | 2.65 | 2.68 | 2.58 | 31,201 |
28 Mar 2024 | 2.69 | 0.00 | 0.00% | 2.69 | 2.70 | 2.69 | 2,960 |
27 Mar 2024 | 2.69 | -0.01 | -0.37% | 2.70 | 2.72 | 2.68 | 14,025 |
26 Mar 2024 | 2.70 | 0.01 | 0.37% | 2.75 | 2.75 | 2.66 | 4,919 |
22 Mar 2024 | 2.69 | -0.06 | -2.18% | 2.77 | 2.77 | 2.69 | 8,800 |
21 Mar 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.75 | 2.67 | 37,522 |
20 Mar 2024 | 2.70 | 0.02 | 0.75% | 2.72 | 2.73 | 2.64 | 33,674 |
19 Mar 2024 | 2.68 | -0.06 | -2.19% | 2.78 | 2.78 | 2.68 | 2,407 |
15 Mar 2024 | 2.74 | 0.04 | 1.48% | 2.70 | 2.80 | 2.70 | 2,333 |
14 Mar 2024 | 2.70 | -0.04 | -1.46% | 2.74 | 2.74 | 2.67 | 4,901 |
13 Mar 2024 | 2.74 | 0.06 | 2.24% | 2.74 | 2.78 | 2.72 | 16,842 |
12 Mar 2024 | 2.68 | 0.06 | 2.29% | 2.70 | 2.72 | 2.60 | 30,908 |
11 Mar 2024 | 2.62 | -0.09 | -3.32% | 2.69 | 2.71 | 2.62 | 14,577 |
08 Mar 2024 | 2.71 | 0.01 | 0.37% | 2.77 | 2.77 | 2.70 | 4,705 |
07 Mar 2024 | 2.70 | 0.02 | 0.75% | 2.70 | 2.80 | 2.70 | 13,743 |
06 Mar 2024 | 2.68 | -0.01 | -0.37% | 2.69 | 2.70 | 2.67 | 9,186 |
05 Mar 2024 | 2.69 | -0.03 | -1.10% | 2.73 | 2.73 | 2.67 | 11,541 |
04 Mar 2024 | 2.72 | 0.02 | 0.74% | 2.74 | 2.77 | 2.67 | 14,956 |
01 Mar 2024 | 2.70 | -0.02 | -0.74% | 2.75 | 2.75 | 2.70 | 18,309 |
29 Feb 2024 | 2.72 | 0.04 | 1.49% | 2.68 | 2.75 | 2.68 | 24,208 |
28 Feb 2024 | 2.68 | -0.02 | -0.74% | 2.70 | 2.70 | 2.61 | 29,641 |
27 Feb 2024 | 2.70 | 0.00 | 0.00% | 2.67 | 2.74 | 2.67 | 11,450 |
26 Feb 2024 | 2.70 | -0.01 | -0.37% | 2.70 | 2.72 | 2.69 | 11,069 |
23 Feb 2024 | 2.71 | -0.05 | -1.81% | 2.75 | 2.75 | 2.69 | 22,536 |
22 Feb 2024 | 2.76 | -0.02 | -0.72% | 2.80 | 2.82 | 2.76 | 11,984 |
21 Feb 2024 | 2.78 | -0.06 | -2.11% | 2.79 | 2.80 | 2.77 | 7,297 |
20 Feb 2024 | 2.84 | 0.01 | 0.35% | 2.82 | 2.89 | 2.79 | 14,326 |
19 Feb 2024 | 2.83 | -0.03 | -1.05% | 2.86 | 2.87 | 2.80 | 11,643 |
16 Feb 2024 | 2.86 | 0.04 | 1.42% | 2.85 | 2.92 | 2.84 | 53,304 |
15 Feb 2024 | 2.82 | 0.09 | 3.30% | 2.71 | 2.84 | 2.71 | 46,761 |
14 Feb 2024 | 2.73 | -0.02 | -0.73% | 2.76 | 2.76 | 2.68 | 11,926 |
13 Feb 2024 | 2.75 | 0.04 | 1.48% | 2.75 | 2.79 | 2.71 | 12,982 |
12 Feb 2024 | 2.71 | -0.09 | -3.21% | 2.81 | 2.83 | 2.71 | 49,746 |
09 Feb 2024 | 2.80 | -0.02 | -0.71% | 2.83 | 2.83 | 2.78 | 19,374 |
08 Feb 2024 | 2.82 | -0.02 | -0.70% | 2.80 | 2.84 | 2.78 | 26,713 |
07 Feb 2024 | 2.84 | -0.02 | -0.70% | 2.81 | 2.88 | 2.80 | 18,960 |
06 Feb 2024 | 2.86 | -0.01 | -0.35% | 2.86 | 2.88 | 2.80 | 93,423 |