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.
ALACT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.92 | -0.01 | -1.08% | 0.94 | 0.95 | 0.868 | 48,840 |
| 20 May 2024 | 0.93 | -0.03 | -3.13% | 0.96 | 0.96 | 0.91 | 56,743 |
| 17 May 2024 | 0.96 | -0.022 | -2.24% | 1.07 | 1.07 | 0.93 | 87,554 |
| 16 May 2024 | 0.982 | -0.158 | -13.86% | 1.12 | 1.12 | 0.92 | 283,165 |
| 15 May 2024 | 1.14 | 0.30 | 35.71% | 0.86 | 1.24 | 0.854 | 569,528 |
| 14 May 2024 | 0.84 | 0.08 | 10.53% | 0.79 | 0.84 | 0.754 | 125,760 |
| 13 May 2024 | 0.76 | -0.042 | -5.24% | 0.77 | 0.828 | 0.74 | 110,364 |
| 10 May 2024 | 0.802 | 0.046 | 6.08% | 0.646 | 0.85 | 0.646 | 247,643 |
| 09 May 2024 | 0.756 | -0.084 | -10.00% | 0.934 | 0.934 | 0.72 | 255,225 |
| 08 May 2024 | 0.84 | 0.292 | 53.28% | 0.548 | 0.87 | 0.524 | 474,351 |
| 07 May 2024 | 0.548 | 0.144 | 35.64% | 0.41 | 0.62 | 0.405 | 293,549 |
| 06 May 2024 | 0.404 | 0.02 | 5.21% | 0.384 | 0.427 | 0.381 | 75,294 |
| 03 May 2024 | 0.384 | 0.014 | 3.78% | 0.389 | 0.404 | 0.38 | 54,163 |
| 02 May 2024 | 0.37 | -0.02 | -5.13% | 0.42 | 0.43 | 0.359 | 123,625 |
| 30 Abr 2024 | 0.39 | -0.02 | -4.88% | 0.40 | 0.437 | 0.337 | 154,479 |
| 29 Abr 2024 | 0.41 | 0.074 | 22.02% | 0.348 | 0.48 | 0.347 | 421,845 |
| 26 Abr 2024 | 0.336 | 0.066 | 24.44% | 0.295 | 0.67 | 0.276 | 1,658,205 |
| 25 Abr 2024 | 0.27 | -3.40 | -92.64% | 0.31 | 0.341 | 0.27 | 811,570 |
| 24 Abr 2024 | 3.67 | -0.22 | -5.66% | 3.91 | 4.10 | 3.67 | 15,700 |
| 23 Abr 2024 | 3.89 | 0.07 | 1.83% | 3.80 | 3.89 | 3.78 | 6,270 |
| 22 Abr 2024 | 3.82 | -0.35 | -8.39% | 4.16 | 4.16 | 3.75 | 36,758 |
| 19 Abr 2024 | 4.17 | 0.12 | 2.96% | 4.09 | 4.21 | 4.05 | 30,599 |
| 18 Abr 2024 | 4.05 | 0.06 | 1.50% | 4.01 | 4.08 | 4.00 | 8,960 |
| 17 Abr 2024 | 3.99 | 0.06 | 1.53% | 3.90 | 4.00 | 3.90 | 10,640 |
| 16 Abr 2024 | 3.93 | 0.13 | 3.42% | 3.73 | 4.00 | 3.73 | 18,455 |
| 15 Abr 2024 | 3.80 | 0.17 | 4.68% | 3.68 | 3.80 | 3.64 | 25,224 |
| 12 Abr 2024 | 3.63 | 0.08 | 2.25% | 3.64 | 3.64 | 3.56 | 11,744 |
| 11 Abr 2024 | 3.55 | 0.15 | 4.41% | 3.64 | 3.64 | 3.36 | 17,983 |
| 10 Abr 2024 | 3.40 | 0.04 | 1.19% | 3.41 | 3.54 | 3.36 | 3,802 |
| 09 Abr 2024 | 3.36 | -0.06 | -1.75% | 3.43 | 3.43 | 3.36 | 10,852 |
| 08 Abr 2024 | 3.42 | 0.02 | 0.59% | 3.44 | 3.60 | 3.35 | 13,461 |
| 05 Abr 2024 | 3.40 | -0.01 | -0.29% | 3.45 | 3.45 | 3.31 | 5,451 |
| 04 Abr 2024 | 3.41 | 0.11 | 3.33% | 3.33 | 3.41 | 3.30 | 20,957 |
| 03 Abr 2024 | 3.30 | -0.03 | -0.90% | 3.32 | 3.36 | 3.16 | 17,162 |
| 02 Abr 2024 | 3.33 | 0.12 | 3.74% | 3.32 | 3.36 | 3.24 | 13,842 |
| 28 Mar 2024 | 3.21 | -0.09 | -2.73% | 3.32 | 3.32 | 3.21 | 4,463 |
| 27 Mar 2024 | 3.30 | 0.15 | 4.76% | 3.24 | 3.36 | 3.15 | 19,116 |
| 26 Mar 2024 | 3.15 | 0.04 | 1.29% | 3.17 | 3.17 | 3.10 | 8,005 |
| 25 Mar 2024 | 3.11 | 0.09 | 2.98% | 3.13 | 3.17 | 3.02 | 10,727 |
| 22 Mar 2024 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 2.80 | 32,811 |
| 21 Mar 2024 | 3.03 | 0.20 | 7.07% | 3.05 | 3.05 | 2.90 | 7,064 |
| 20 Mar 2024 | 2.83 | -0.16 | -5.35% | 2.99 | 3.05 | 2.73 | 33,432 |
| 19 Mar 2024 | 2.99 | -0.21 | -6.56% | 3.22 | 3.35 | 2.90 | 91,561 |
| 18 Mar 2024 | 3.20 | -0.06 | -1.84% | 3.44 | 3.70 | 3.20 | 137,382 |
| 15 Mar 2024 | 3.26 | -0.95 | -22.57% | 3.23 | 3.41 | 3.15 | 253,578 |
| 14 Mar 2024 | 4.21 | -0.29 | -6.44% | 4.50 | 4.50 | 4.20 | 7,418 |
| 13 Mar 2024 | 4.50 | -0.09 | -1.96% | 4.59 | 4.60 | 4.50 | 3,353 |
| 12 Mar 2024 | 4.59 | 0.09 | 2.00% | 4.51 | 4.60 | 4.50 | 5,522 |
| 11 Mar 2024 | 4.50 | -0.16 | -3.43% | 4.60 | 4.60 | 4.41 | 8,662 |
| 08 Mar 2024 | 4.66 | -0.40 | -7.91% | 4.64 | 4.66 | 4.34 | 25,086 |
| 07 Mar 2024 | 5.06 | -0.12 | -2.32% | 5.18 | 5.18 | 4.94 | 4,603 |
| 06 Mar 2024 | 5.18 | 0.16 | 3.19% | 5.06 | 5.18 | 5.06 | 3,119 |
| 05 Mar 2024 | 5.02 | 0.27 | 5.68% | 4.98 | 5.06 | 4.76 | 5,478 |
| 04 Mar 2024 | 4.75 | -0.25 | -5.00% | 5.00 | 5.00 | 4.75 | 15,110 |
| 01 Mar 2024 | 5.00 | 0.10 | 2.04% | 5.10 | 5.30 | 4.91 | 24,344 |
| 29 Feb 2024 | 4.90 | 0.04 | 0.82% | 5.16 | 5.16 | 4.90 | 8,924 |
| 28 Feb 2024 | 4.86 | 0.00 | 0.00% | 4.86 | 4.86 | 4.86 | 0.00 |
| 27 Feb 2024 | 4.86 | 0.11 | 2.32% | 4.94 | 5.12 | 4.75 | 14,106 |
| 26 Feb 2024 | 4.75 | -0.20 | -4.04% | 4.98 | 4.98 | 4.75 | 15,373 |
| 23 Feb 2024 | 4.95 | -0.01 | -0.20% | 5.00 | 5.08 | 4.95 | 17,577 |
| 22 Feb 2024 | 4.96 | 0.06 | 1.22% | 5.00 | 5.00 | 4.90 | 8,542 |
