Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ALD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 36.07 | -0.41 | -1.12% | 36.27 | 36.52 | 35.93 | 924,283 |
| 13 May 2024 | 36.48 | 0.31 | 0.86% | 35.99 | 36.67 | 35.94 | 601,225 |
| 10 May 2024 | 36.17 | 0.67 | 1.89% | 35.84 | 39.87 | 35.57 | 543,420 |
| 09 May 2024 | 35.50 | -0.39 | -1.09% | 36.00 | 38.39 | 35.31 | 632,073 |
| 08 May 2024 | 35.89 | -0.12 | -0.33% | 35.96 | 36.24 | 35.73 | 746,189 |
| 07 May 2024 | 36.01 | 0.46 | 1.29% | 35.72 | 36.04 | 35.33 | 773,544 |
| 06 May 2024 | 35.55 | 0.10 | 0.28% | 35.51 | 35.84 | 35.15 | 780,198 |
| 03 May 2024 | 35.45 | 0.00 | 0.00% | 35.33 | 35.88 | 35.25 | 891,259 |
| 02 May 2024 | 35.45 | -0.02 | -0.06% | 34.98 | 41.34 | 34.78 | 1,426,660 |
| 01 May 2024 | 35.47 | -1.32 | -3.59% | 35.57 | 35.75 | 34.94 | 1,756,451 |
| 30 Abr 2024 | 36.79 | -1.28 | -3.36% | 37.49 | 37.58 | 36.17 | 1,613,732 |
| 29 Abr 2024 | 38.07 | -0.47 | -1.22% | 38.58 | 38.75 | 38.05 | 919,325 |
| 26 Abr 2024 | 38.54 | -0.31 | -0.80% | 38.61 | 38.93 | 38.33 | 735,273 |
| 24 Abr 2024 | 38.85 | -0.08 | -0.21% | 38.96 | 39.25 | 38.75 | 528,745 |
| 23 Abr 2024 | 38.93 | 0.10 | 0.26% | 39.04 | 39.37 | 38.87 | 660,394 |
| 22 Abr 2024 | 38.83 | 0.10 | 0.26% | 38.99 | 39.32 | 38.67 | 519,441 |
| 19 Abr 2024 | 38.73 | -0.60 | -1.53% | 38.95 | 40.86 | 32.99 | 932,564 |
| 18 Abr 2024 | 39.33 | 0.55 | 1.42% | 38.81 | 41.34 | 38.75 | 1,250,403 |
| 17 Abr 2024 | 38.78 | 0.46 | 1.20% | 38.30 | 38.85 | 38.05 | 576,352 |
| 16 Abr 2024 | 38.32 | -0.69 | -1.77% | 38.95 | 39.37 | 38.13 | 1,242,284 |
| 15 Abr 2024 | 39.01 | -0.38 | -0.96% | 39.06 | 39.46 | 38.87 | 542,911 |
| 12 Abr 2024 | 39.39 | 0.42 | 1.08% | 38.88 | 39.46 | 38.71 | 724,620 |
| 11 Abr 2024 | 38.97 | -0.79 | -1.99% | 39.24 | 39.92 | 38.85 | 1,111,706 |
| 10 Abr 2024 | 39.76 | -0.45 | -1.12% | 40.54 | 40.79 | 39.62 | 868,337 |
| 09 Abr 2024 | 40.21 | -0.92 | -2.24% | 41.24 | 41.46 | 40.12 | 799,278 |
| 08 Abr 2024 | 41.13 | -0.12 | -0.29% | 41.19 | 41.70 | 41.04 | 678,992 |
| 05 Abr 2024 | 41.25 | 0.37 | 0.91% | 41.50 | 42.35 | 41.02 | 1,089,257 |
| 04 Abr 2024 | 40.88 | 0.60 | 1.49% | 40.99 | 41.25 | 40.37 | 584,110 |
| 03 Abr 2024 | 40.28 | -0.05 | -0.12% | 40.37 | 40.79 | 40.12 | 615,842 |
| 02 Abr 2024 | 40.33 | 0.67 | 1.69% | 40.21 | 40.70 | 40.01 | 665,078 |
| 28 Mar 2024 | 39.66 | 0.20 | 0.51% | 39.89 | 39.90 | 39.50 | 642,716 |
| 27 Mar 2024 | 39.46 | -0.30 | -0.75% | 39.44 | 39.76 | 39.29 | 778,978 |
| 26 Mar 2024 | 39.76 | -0.59 | -1.46% | 40.70 | 40.70 | 39.72 | 793,597 |
| 25 Mar 2024 | 40.35 | 0.17 | 0.42% | 40.52 | 40.91 | 40.20 | 440,271 |
| 22 Mar 2024 | 40.18 | -0.34 | -0.84% | 40.46 | 40.50 | 31.02 | 988,223 |
| 21 Mar 2024 | 40.52 | 0.88 | 2.22% | 40.00 | 40.60 | 39.66 | 1,083,370 |
| 20 Mar 2024 | 39.64 | 0.41 | 1.05% | 39.28 | 39.69 | 39.16 | 749,702 |
| 19 Mar 2024 | 39.23 | 0.74 | 1.92% | 38.66 | 39.23 | 38.54 | 525,959 |
| 18 Mar 2024 | 38.49 | 0.34 | 0.89% | 38.33 | 38.50 | 38.15 | 302,816 |
| 15 Mar 2024 | 38.15 | 0.02 | 0.05% | 37.95 | 38.56 | 37.95 | 1,414,208 |
| 14 Mar 2024 | 38.13 | -0.05 | -0.13% | 38.48 | 38.52 | 38.09 | 744,587 |
| 13 Mar 2024 | 38.18 | 0.26 | 0.69% | 37.93 | 38.43 | 37.86 | 683,691 |
| 12 Mar 2024 | 37.92 | 0.62 | 1.66% | 37.41 | 37.93 | 37.31 | 671,114 |
| 11 Mar 2024 | 37.30 | -0.72 | -1.89% | 37.94 | 37.97 | 37.09 | 527,976 |
| 07 Mar 2024 | 38.02 | -0.36 | -0.94% | 38.56 | 38.60 | 38.02 | 528,496 |
| 06 Mar 2024 | 38.38 | 0.33 | 0.87% | 38.39 | 38.60 | 38.12 | 1,030,806 |
| 05 Mar 2024 | 38.05 | 0.69 | 1.85% | 37.47 | 38.24 | 37.32 | 1,299,141 |
| 04 Mar 2024 | 37.36 | 0.07 | 0.19% | 37.17 | 37.53 | 37.17 | 807,153 |
| 03 Mar 2024 | 37.29 | -0.07 | -0.19% | 37.20 | 37.60 | 37.00 | 923,522 |
| 29 Feb 2024 | 37.36 | -2.19 | -5.54% | 37.37 | 39.00 | 31.00 | 1,302,821 |
| 28 Feb 2024 | 39.55 | 0.25 | 0.64% | 39.54 | 39.76 | 39.30 | 1,949,157 |
| 27 Feb 2024 | 39.30 | 0.52 | 1.34% | 38.95 | 39.36 | 38.73 | 1,087,885 |
| 26 Feb 2024 | 38.78 | 0.10 | 0.26% | 38.83 | 39.10 | 38.623 | 798,400 |
| 25 Feb 2024 | 38.68 | 0.11 | 0.29% | 38.62 | 38.71 | 38.16 | 909,735 |
| 22 Feb 2024 | 38.57 | 0.44 | 1.15% | 38.21 | 38.65 | 38.065 | 1,217,785 |
| 21 Feb 2024 | 38.13 | 0.56 | 1.49% | 37.74 | 38.24 | 37.64 | 1,442,170 |
| 20 Feb 2024 | 37.57 | -0.23 | -0.61% | 37.86 | 37.98 | 37.37 | 1,020,953 |
| 19 Feb 2024 | 37.80 | -0.23 | -0.60% | 38.15 | 38.25 | 34.50 | 1,376,238 |
| 18 Feb 2024 | 38.03 | 0.35 | 0.93% | 38.16 | 38.49 | 37.83 | 848,354 |
| 15 Feb 2024 | 37.68 | 0.39 | 1.05% | 37.82 | 38.14 | 33.50 | 1,066,343 |
| 14 Feb 2024 | 37.29 | 0.57 | 1.57% | 36.80 | 37.36 | 36.77 | 669,756 |
