Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 10.45 | -0.15 | -1.42% | 10.50 | 10.70 | 10.45 | 4,562 |
| 23 Abr 2024 | 10.60 | 0.40 | 3.92% | 10.30 | 10.65 | 10.30 | 14,084 |
| 22 Abr 2024 | 10.20 | -0.85 | -7.69% | 10.90 | 10.90 | 9.92 | 25,179 |
| 19 Abr 2024 | 11.05 | 0.00 | 0.00% | 11.00 | 11.15 | 10.95 | 5,438 |
| 18 Abr 2024 | 11.05 | -0.30 | -2.64% | 11.40 | 11.40 | 11.00 | 14,011 |
| 17 Abr 2024 | 11.35 | 0.25 | 2.25% | 11.15 | 11.40 | 10.90 | 10,475 |
| 16 Abr 2024 | 11.10 | -0.50 | -4.31% | 11.40 | 11.40 | 10.55 | 19,952 |
| 15 Abr 2024 | 11.60 | -0.25 | -2.11% | 11.60 | 11.65 | 11.30 | 8,331 |
| 12 Abr 2024 | 11.85 | -0.45 | -3.66% | 12.20 | 12.20 | 11.85 | 7,302 |
| 11 Abr 2024 | 12.30 | 0.05 | 0.41% | 12.25 | 12.40 | 12.00 | 20,249 |
| 10 Abr 2024 | 12.25 | 0.15 | 1.24% | 12.10 | 12.35 | 12.00 | 5,503 |
| 09 Abr 2024 | 12.10 | 0.05 | 0.41% | 12.10 | 12.15 | 12.00 | 6,476 |
| 08 Abr 2024 | 12.05 | 0.00 | 0.00% | 11.80 | 12.05 | 11.65 | 15,277 |
| 05 Abr 2024 | 12.05 | -0.60 | -4.74% | 12.55 | 12.70 | 12.05 | 25,768 |
| 04 Abr 2024 | 12.65 | 0.05 | 0.40% | 12.55 | 12.65 | 12.55 | 6,294 |
| 03 Abr 2024 | 12.60 | -0.15 | -1.18% | 12.70 | 12.75 | 12.60 | 13,189 |
| 02 Abr 2024 | 12.75 | 0.15 | 1.19% | 12.70 | 12.75 | 12.60 | 12,157 |
| 28 Mar 2024 | 12.60 | -0.08 | -0.63% | 12.68 | 12.68 | 12.58 | 11,222 |
| 27 Mar 2024 | 12.68 | -0.02 | -0.16% | 12.76 | 12.76 | 12.60 | 14,935 |
| 26 Mar 2024 | 12.70 | 0.12 | 0.95% | 12.70 | 12.70 | 12.52 | 12,735 |
| 25 Mar 2024 | 12.58 | -0.02 | -0.16% | 12.76 | 12.80 | 12.56 | 21,368 |
| 22 Mar 2024 | 12.60 | -0.10 | -0.79% | 12.44 | 12.68 | 12.20 | 7,340 |
| 21 Mar 2024 | 12.70 | 0.16 | 1.28% | 12.78 | 12.90 | 12.60 | 23,188 |
| 20 Mar 2024 | 12.54 | 0.02 | 0.16% | 12.70 | 12.70 | 12.50 | 4,192 |
| 19 Mar 2024 | 12.52 | 0.00 | 0.00% | 12.62 | 12.64 | 12.52 | 4,500 |
| 18 Mar 2024 | 12.52 | 0.00 | 0.00% | 12.46 | 12.64 | 12.46 | 2,347 |
| 15 Mar 2024 | 12.52 | 0.02 | 0.16% | 12.66 | 12.66 | 12.30 | 9,899 |
| 14 Mar 2024 | 12.50 | 0.00 | 0.00% | 12.58 | 12.64 | 12.36 | 6,003 |
| 13 Mar 2024 | 12.50 | 0.00 | 0.00% | 12.34 | 12.50 | 12.34 | 6,436 |
| 12 Mar 2024 | 12.50 | -0.06 | -0.48% | 12.98 | 12.98 | 12.30 | 19,496 |
| 11 Mar 2024 | 12.56 | 0.28 | 2.28% | 12.30 | 12.66 | 12.24 | 36,120 |
| 08 Mar 2024 | 12.28 | 0.10 | 0.82% | 12.30 | 12.36 | 12.06 | 22,855 |
| 07 Mar 2024 | 12.18 | 0.68 | 5.91% | 11.50 | 12.48 | 11.50 | 23,703 |
| 06 Mar 2024 | 11.50 | -0.10 | -0.86% | 11.72 | 11.72 | 11.44 | 9,456 |
| 05 Mar 2024 | 11.60 | -0.20 | -1.69% | 11.66 | 11.78 | 11.50 | 5,315 |
| 04 Mar 2024 | 11.80 | 0.30 | 2.61% | 11.90 | 11.98 | 11.72 | 21,027 |
| 01 Mar 2024 | 11.50 | 0.00 | 0.00% | 11.64 | 11.72 | 11.50 | 9,617 |
| 29 Feb 2024 | 11.50 | 0.00 | 0.00% | 11.50 | 11.60 | 11.50 | 1,824 |
| 28 Feb 2024 | 11.50 | -0.08 | -0.69% | 11.50 | 11.58 | 11.50 | 843 |
| 27 Feb 2024 | 11.58 | 0.08 | 0.70% | 11.68 | 11.68 | 11.52 | 4,602 |
| 26 Feb 2024 | 11.50 | -0.44 | -3.69% | 11.72 | 12.00 | 11.50 | 24,476 |
| 23 Feb 2024 | 11.94 | -0.04 | -0.33% | 11.98 | 12.00 | 11.26 | 32,761 |
| 22 Feb 2024 | 11.98 | 0.48 | 4.17% | 11.34 | 12.04 | 11.34 | 16,886 |
| 21 Feb 2024 | 11.50 | 0.30 | 2.68% | 11.12 | 11.50 | 11.12 | 25,160 |
| 20 Feb 2024 | 11.20 | 0.34 | 3.13% | 11.14 | 11.34 | 10.66 | 17,339 |
| 19 Feb 2024 | 10.86 | 0.08 | 0.74% | 10.94 | 11.00 | 10.84 | 7,666 |
| 16 Feb 2024 | 10.78 | 0.48 | 4.66% | 10.38 | 11.02 | 10.38 | 18,168 |
| 15 Feb 2024 | 10.30 | -0.38 | -3.56% | 11.00 | 11.02 | 10.22 | 17,352 |
| 14 Feb 2024 | 10.68 | 0.04 | 0.38% | 10.78 | 10.90 | 10.60 | 19,703 |
| 13 Feb 2024 | 10.64 | 0.38 | 3.70% | 10.20 | 10.90 | 10.20 | 40,940 |
| 12 Feb 2024 | 10.26 | 0.12 | 1.18% | 10.28 | 10.40 | 10.00 | 15,440 |
| 09 Feb 2024 | 10.14 | -0.12 | -1.17% | 10.30 | 10.30 | 10.08 | 1,922 |
| 08 Feb 2024 | 10.26 | 0.16 | 1.58% | 10.18 | 10.36 | 10.10 | 4,280 |
| 07 Feb 2024 | 10.10 | -0.20 | -1.94% | 10.34 | 10.38 | 10.06 | 14,631 |
| 06 Feb 2024 | 10.30 | 0.47 | 4.78% | 9.96 | 10.40 | 9.85 | 28,150 |
| 05 Feb 2024 | 9.83 | 0.03 | 0.31% | 9.90 | 9.90 | 9.83 | 2,481 |
| 02 Feb 2024 | 9.80 | 0.04 | 0.41% | 9.88 | 9.88 | 9.73 | 7,214 |
| 01 Feb 2024 | 9.76 | 0.00 | 0.00% | 9.78 | 9.80 | 9.76 | 6,301 |
| 31 Ene 2024 | 9.76 | 0.00 | 0.00% | 9.86 | 9.86 | 9.76 | 1,219 |
| 30 Ene 2024 | 9.76 | 0.00 | 0.00% | 9.80 | 9.82 | 9.76 | 1,999 |
| 29 Ene 2024 | 9.76 | 0.06 | 0.62% | 9.82 | 9.90 | 9.76 | 3,711 |
| 26 Ene 2024 | 9.70 | 0.00 | 0.00% | 9.70 | 9.81 | 9.70 | 1,017 |
