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.
ALU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 66.02 | -0.13 | -0.20% | 66.10 | 66.18 | 66.01 | 148,697 |
| 09 May 2024 | 66.15 | 0.10 | 0.15% | 66.20 | 66.20 | 66.00 | 230,776 |
| 08 May 2024 | 66.05 | 0.10 | 0.15% | 66.00 | 66.10 | 65.90 | 263,102 |
| 07 May 2024 | 65.95 | 0.03 | 0.05% | 65.90 | 66.00 | 65.84 | 402,082 |
| 06 May 2024 | 65.92 | 0.00 | 0.00% | 65.90 | 66.00 | 65.78 | 1,238,899 |
| 03 May 2024 | 65.92 | 0.03 | 0.05% | 65.90 | 66.00 | 65.86 | 1,779,466 |
| 02 May 2024 | 65.89 | 0.05 | 0.08% | 65.84 | 66.00 | 65.82 | 369,760 |
| 01 May 2024 | 65.84 | -0.04 | -0.06% | 65.77 | 65.98 | 65.75 | 254,468 |
| 30 Abr 2024 | 65.88 | 0.13 | 0.20% | 65.75 | 65.89 | 65.70 | 534,972 |
| 29 Abr 2024 | 65.75 | 0.33 | 0.50% | 65.50 | 65.97 | 65.45 | 299,661 |
| 26 Abr 2024 | 65.42 | -0.03 | -0.05% | 65.45 | 65.51 | 65.37 | 657,604 |
| 24 Abr 2024 | 65.45 | 0.06 | 0.08% | 65.65 | 65.67 | 65.36 | 464,319 |
| 23 Abr 2024 | 65.395 | 0.05 | 0.08% | 65.35 | 65.41 | 65.26 | 1,334,724 |
| 22 Abr 2024 | 65.34 | -0.08 | -0.12% | 65.43 | 65.56 | 65.30 | 621,162 |
| 19 Abr 2024 | 65.42 | 0.00 | 0.00% | 65.25 | 65.50 | 43.01 | 513,716 |
| 18 Abr 2024 | 65.42 | 0.16 | 0.25% | 65.30 | 65.49 | 65.30 | 568,459 |
| 17 Abr 2024 | 65.26 | -0.24 | -0.37% | 65.25 | 65.305 | 65.195 | 2,854,845 |
| 16 Abr 2024 | 65.50 | -0.08 | -0.12% | 65.40 | 65.53 | 65.38 | 233,284 |
| 15 Abr 2024 | 65.58 | 0.09 | 0.14% | 65.41 | 65.60 | 65.37 | 318,726 |
| 12 Abr 2024 | 65.49 | 0.01 | 0.02% | 65.48 | 65.63 | 65.40 | 444,586 |
| 11 Abr 2024 | 65.48 | 0.16 | 0.24% | 65.40 | 65.48 | 65.35 | 482,221 |
| 10 Abr 2024 | 65.32 | 0.07 | 0.11% | 65.29 | 65.38 | 65.26 | 356,982 |
| 09 Abr 2024 | 65.25 | 0.03 | 0.05% | 65.21 | 65.35 | 65.20 | 399,014 |
| 08 Abr 2024 | 65.22 | 0.03 | 0.05% | 65.30 | 65.40 | 65.16 | 576,818 |
| 05 Abr 2024 | 65.19 | 0.07 | 0.11% | 65.15 | 65.37 | 65.10 | 781,072 |
| 04 Abr 2024 | 65.12 | 0.08 | 0.12% | 65.15 | 65.23 | 64.96 | 1,864,083 |
| 03 Abr 2024 | 65.04 | -0.20 | -0.31% | 65.22 | 65.267 | 65.04 | 1,214,352 |
| 02 Abr 2024 | 65.24 | -0.05 | -0.08% | 65.30 | 65.40 | 65.21 | 681,803 |
| 28 Mar 2024 | 65.29 | 0.00 | 0.00% | 65.40 | 65.42 | 65.26 | 710,025 |
| 27 Mar 2024 | 65.29 | 0.09 | 0.14% | 65.25 | 65.32 | 65.24 | 486,878 |
| 26 Mar 2024 | 65.20 | 0.02 | 0.03% | 65.16 | 65.21 | 65.09 | 538,938 |
| 25 Mar 2024 | 65.18 | 0.03 | 0.05% | 65.20 | 65.27 | 65.13 | 1,362,781 |
| 22 Mar 2024 | 65.15 | -0.04 | -0.06% | 65.14 | 67.01 | 43.51 | 1,219,773 |
| 21 Mar 2024 | 65.19 | 0.19 | 0.29% | 65.25 | 65.26 | 65.06 | 1,396,754 |
| 20 Mar 2024 | 65.00 | -0.13 | -0.20% | 65.10 | 65.20 | 65.00 | 731,062 |
| 19 Mar 2024 | 65.13 | 0.02 | 0.03% | 65.21 | 65.21 | 65.05 | 500,096 |
| 18 Mar 2024 | 65.11 | 0.00 | 0.00% | 65.05 | 65.28 | 65.05 | 402,530 |
| 15 Mar 2024 | 65.11 | -0.04 | -0.06% | 65.15 | 65.22 | 65.05 | 1,014,992 |
| 14 Mar 2024 | 65.15 | -0.09 | -0.14% | 65.24 | 65.27 | 65.13 | 787,152 |
| 13 Mar 2024 | 65.24 | 0.04 | 0.06% | 65.25 | 65.32 | 65.20 | 918,554 |
| 12 Mar 2024 | 65.20 | -0.12 | -0.18% | 65.25 | 65.33 | 65.16 | 701,695 |
| 11 Mar 2024 | 65.32 | 0.11 | 0.17% | 65.20 | 65.32 | 65.20 | 614,810 |
| 07 Mar 2024 | 65.21 | -0.09 | -0.14% | 65.39 | 65.39 | 65.19 | 903,818 |
| 06 Mar 2024 | 65.30 | 0.05 | 0.08% | 65.21 | 65.70 | 65.20 | 320,922 |
| 05 Mar 2024 | 65.25 | 0.02 | 0.03% | 65.15 | 65.31 | 65.05 | 580,430 |
| 04 Mar 2024 | 65.23 | 0.09 | 0.14% | 65.30 | 65.35 | 65.05 | 1,122,552 |
| 03 Mar 2024 | 65.14 | -0.07 | -0.11% | 65.20 | 65.30 | 41.50 | 655,082 |
| 29 Feb 2024 | 65.21 | 0.30 | 0.46% | 65.20 | 65.39 | 65.01 | 745,314 |
| 28 Feb 2024 | 64.91 | -0.29 | -0.44% | 65.10 | 65.24 | 64.75 | 3,575,505 |
| 27 Feb 2024 | 65.20 | 0.37 | 0.57% | 65.00 | 65.36 | 64.80 | 1,325,902 |
| 26 Feb 2024 | 64.83 | -0.37 | -0.57% | 65.00 | 65.20 | 64.10 | 6,271,540 |
| 25 Feb 2024 | 65.20 | -0.36 | -0.55% | 65.51 | 65.60 | 65.10 | 4,060,834 |
| 22 Feb 2024 | 65.56 | 0.03 | 0.04% | 65.45 | 65.71 | 65.32 | 927,726 |
| 21 Feb 2024 | 65.535 | -0.06 | -0.10% | 65.60 | 65.76 | 65.52 | 1,398,574 |
| 20 Feb 2024 | 65.60 | -0.30 | -0.46% | 65.90 | 66.09 | 65.60 | 2,171,464 |
| 19 Feb 2024 | 65.90 | -0.01 | -0.02% | 65.95 | 66.03 | 65.82 | 1,861,768 |
| 18 Feb 2024 | 65.91 | -0.08 | -0.12% | 66.00 | 66.04 | 65.89 | 2,101,129 |
| 15 Feb 2024 | 65.99 | -0.09 | -0.14% | 65.80 | 66.11 | 42.01 | 3,428,056 |
| 14 Feb 2024 | 66.08 | 14.95 | 29.24% | 66.86 | 67.00 | 65.63 | 3,029,545 |
| 13 Feb 2024 | 51.13 | -0.53 | -1.03% | 51.46 | 51.46 | 50.68 | 219,984 |
| 12 Feb 2024 | 51.66 | -0.89 | -1.69% | 51.51 | 52.23 | 51.20 | 212,743 |
| 11 Feb 2024 | 52.55 | 1.04 | 2.02% | 51.91 | 53.13 | 51.82 | 238,835 |
| 08 Feb 2024 | 51.51 | 0.52 | 1.03% | 51.09 | 51.57 | 50.96 | 173,190 |
