Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 5.515 | 0.09 | 1.75% | 5.44 | 5.52 | 5.29 | 2,366,025 |
| 07 May 2024 | 5.42 | 0.07 | 1.31% | 5.39 | 5.43 | 5.32 | 2,347,724 |
| 06 May 2024 | 5.35 | 0.09 | 1.71% | 5.27 | 5.40 | 5.26 | 1,873,677 |
| 03 May 2024 | 5.26 | -0.06 | -1.13% | 5.35 | 5.375 | 5.25 | 1,799,415 |
| 02 May 2024 | 5.32 | 0.07 | 1.33% | 5.25 | 5.36 | 5.24 | 2,048,333 |
| 01 May 2024 | 5.25 | 0.06 | 1.16% | 5.16 | 5.26 | 5.14 | 2,998,695 |
| 30 Abr 2024 | 5.19 | -0.05 | -0.95% | 5.27 | 5.27 | 5.18 | 2,793,844 |
| 29 Abr 2024 | 5.24 | 0.06 | 1.06% | 5.20 | 5.26 | 5.18 | 1,816,487 |
| 26 Abr 2024 | 5.185 | -0.19 | -3.45% | 5.33 | 5.34 | 5.16 | 3,031,405 |
| 24 Abr 2024 | 5.37 | 0.03 | 0.56% | 5.27 | 5.38 | 5.27 | 916,199 |
| 23 Abr 2024 | 5.34 | -0.07 | -1.29% | 5.43 | 5.45 | 5.34 | 1,689,945 |
| 22 Abr 2024 | 5.41 | 0.02 | 0.37% | 5.37 | 5.42 | 5.35 | 819,561 |
| 19 Abr 2024 | 5.39 | -0.03 | -0.55% | 5.39 | 5.41 | 5.335 | 1,743,690 |
| 18 Abr 2024 | 5.42 | 0.15 | 2.85% | 5.29 | 5.44 | 5.28 | 1,852,596 |
| 17 Abr 2024 | 5.27 | -0.04 | -0.75% | 5.30 | 5.30 | 5.26 | 2,522,495 |
| 16 Abr 2024 | 5.31 | 0.05 | 0.95% | 5.25 | 5.315 | 5.23 | 2,843,714 |
| 15 Abr 2024 | 5.26 | -0.07 | -1.31% | 5.30 | 5.33 | 5.225 | 1,470,524 |
| 12 Abr 2024 | 5.33 | 0.00 | 0.00% | 5.31 | 5.35 | 5.29 | 1,922,356 |
| 11 Abr 2024 | 5.33 | -0.03 | -0.47% | 5.29 | 5.40 | 5.29 | 1,733,368 |
| 10 Abr 2024 | 5.355 | -0.01 | -0.09% | 5.38 | 5.42 | 5.34 | 1,339,947 |
| 09 Abr 2024 | 5.36 | 0.04 | 0.75% | 5.32 | 5.41 | 5.31 | 1,487,818 |
| 08 Abr 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0.00 |
| 05 Abr 2024 | 5.32 | -0.01 | -0.19% | 5.30 | 5.355 | 5.27 | 1,446,671 |
| 04 Abr 2024 | 5.33 | 0.09 | 1.72% | 5.29 | 5.35 | 5.26 | 1,992,232 |
| 03 Abr 2024 | 5.24 | -0.07 | -1.32% | 5.27 | 5.28 | 5.21 | 2,694,952 |
| 02 Abr 2024 | 5.31 | -0.03 | -0.56% | 5.30 | 5.34 | 5.24 | 2,965,388 |
| 28 Mar 2024 | 5.34 | 0.22 | 4.20% | 5.13 | 5.35 | 5.10 | 4,868,835 |
| 27 Mar 2024 | 5.125 | 0.04 | 0.89% | 5.07 | 5.13 | 5.06 | 1,787,484 |
| 26 Mar 2024 | 5.08 | -0.25 | -4.69% | 5.15 | 5.16 | 5.07 | 1,790,586 |
| 25 Mar 2024 | 5.33 | 0.00 | 0.00% | 5.32 | 5.35 | 5.30 | 1,407,490 |
| 22 Mar 2024 | 5.33 | -0.03 | -0.56% | 5.33 | 5.35 | 5.265 | 1,673,443 |
| 21 Mar 2024 | 5.36 | 0.07 | 1.23% | 5.30 | 5.38 | 5.29 | 3,348,506 |
| 20 Mar 2024 | 5.295 | 0.00 | 0.09% | 5.30 | 5.33 | 5.26 | 1,507,834 |
| 19 Mar 2024 | 5.29 | 0.07 | 1.34% | 5.22 | 5.30 | 5.18 | 1,978,837 |
| 18 Mar 2024 | 5.22 | -0.02 | -0.38% | 5.22 | 5.26 | 5.20 | 1,129,741 |
| 15 Mar 2024 | 5.24 | -0.04 | -0.76% | 5.26 | 5.27 | 5.21 | 5,060,665 |
| 14 Mar 2024 | 5.28 | 0.04 | 0.76% | 5.25 | 5.33 | 5.20 | 1,491,078 |
| 13 Mar 2024 | 5.24 | -0.04 | -0.76% | 5.29 | 5.30 | 5.21 | 1,330,321 |
| 12 Mar 2024 | 5.28 | -0.06 | -1.12% | 5.31 | 5.33 | 5.25 | 1,436,579 |
| 11 Mar 2024 | 5.34 | -0.08 | -1.39% | 5.37 | 5.40 | 5.31 | 1,456,595 |
| 07 Mar 2024 | 5.415 | 0.04 | 0.84% | 5.42 | 5.46 | 5.35 | 4,056,505 |
| 06 Mar 2024 | 5.37 | 0.04 | 0.75% | 5.33 | 5.40 | 5.295 | 2,918,936 |
| 05 Mar 2024 | 5.33 | 0.05 | 0.95% | 5.24 | 5.33 | 5.19 | 5,624,827 |
| 04 Mar 2024 | 5.28 | -0.09 | -1.68% | 5.38 | 5.40 | 5.18 | 4,786,852 |
| 03 Mar 2024 | 5.37 | -0.01 | -0.19% | 5.42 | 5.42 | 5.25 | 2,717,942 |
| 29 Feb 2024 | 5.38 | -0.03 | -0.55% | 5.40 | 5.425 | 5.35 | 1,987,867 |
| 28 Feb 2024 | 5.41 | -0.03 | -0.55% | 5.52 | 5.54 | 5.41 | 5,974,383 |
| 27 Feb 2024 | 5.44 | 0.01 | 0.18% | 5.42 | 5.45 | 5.40 | 2,219,593 |
| 26 Feb 2024 | 5.43 | -0.01 | -0.18% | 5.48 | 5.49 | 5.41 | 1,323,815 |
| 25 Feb 2024 | 5.44 | -0.07 | -1.27% | 5.54 | 5.56 | 5.41 | 2,364,433 |
| 22 Feb 2024 | 5.51 | -0.02 | -0.36% | 5.48 | 5.515 | 5.46 | 1,957,215 |
| 21 Feb 2024 | 5.53 | 0.18 | 3.36% | 5.37 | 5.53 | 5.32 | 2,376,555 |
| 20 Feb 2024 | 5.35 | -0.06 | -1.11% | 5.38 | 5.395 | 5.31 | 3,079,635 |
| 19 Feb 2024 | 5.41 | 0.02 | 0.37% | 5.40 | 5.425 | 5.375 | 1,958,222 |
| 18 Feb 2024 | 5.39 | 0.04 | 0.75% | 5.35 | 5.40 | 5.30 | 3,537,377 |
| 15 Feb 2024 | 5.35 | 0.06 | 1.13% | 5.37 | 5.38 | 5.31 | 2,239,046 |
| 14 Feb 2024 | 5.29 | -0.01 | -0.19% | 5.26 | 5.41 | 5.26 | 1,770,448 |
| 13 Feb 2024 | 5.30 | -0.17 | -3.11% | 5.40 | 5.43 | 5.28 | 2,024,131 |
| 12 Feb 2024 | 5.47 | -0.02 | -0.36% | 5.50 | 5.52 | 5.45 | 1,565,488 |
| 11 Feb 2024 | 5.49 | 0.07 | 1.29% | 5.42 | 5.515 | 5.41 | 1,509,104 |
| 08 Feb 2024 | 5.42 | -0.04 | -0.64% | 5.43 | 5.45 | 5.40 | 5,803,505 |
