Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALAFY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 2.50 | -0.11 | -4.21% | 2.53 | 2.64 | 2.50 | 8,882 |
| 23 May 2024 | 2.61 | -0.05 | -1.88% | 2.66 | 2.66 | 2.50 | 16,476 |
| 22 May 2024 | 2.66 | 0.06 | 2.31% | 2.70 | 2.70 | 2.60 | 11,792 |
| 21 May 2024 | 2.60 | -0.07 | -2.62% | 2.67 | 2.69 | 2.60 | 12,775 |
| 20 May 2024 | 2.67 | -0.01 | -0.37% | 2.75 | 2.75 | 2.60 | 32,613 |
| 17 May 2024 | 2.68 | -0.03 | -1.11% | 2.79 | 2.79 | 2.67 | 18,675 |
| 16 May 2024 | 2.71 | 0.00 | 0.00% | 2.72 | 2.89 | 2.70 | 27,314 |
| 15 May 2024 | 2.71 | 0.00 | 0.00% | 2.72 | 2.77 | 2.67 | 20,817 |
| 14 May 2024 | 2.71 | 0.02 | 0.74% | 2.69 | 2.72 | 2.65 | 12,000 |
| 13 May 2024 | 2.69 | 0.01 | 0.37% | 2.68 | 2.70 | 2.61 | 24,515 |
| 10 May 2024 | 2.68 | -0.01 | -0.37% | 2.69 | 2.71 | 2.62 | 17,927 |
| 09 May 2024 | 2.69 | -0.01 | -0.37% | 2.70 | 2.72 | 2.66 | 10,340 |
| 08 May 2024 | 2.70 | -0.01 | -0.37% | 2.71 | 2.72 | 2.66 | 5,960 |
| 07 May 2024 | 2.71 | 0.02 | 0.74% | 2.68 | 2.77 | 2.56 | 25,141 |
| 06 May 2024 | 2.69 | -0.06 | -2.18% | 2.75 | 2.75 | 2.60 | 25,170 |
| 03 May 2024 | 2.75 | 0.10 | 3.77% | 2.68 | 2.75 | 2.56 | 27,036 |
| 02 May 2024 | 2.65 | -0.07 | -2.57% | 2.78 | 2.90 | 2.57 | 46,492 |
| 30 Abr 2024 | 2.72 | 0.20 | 7.94% | 2.52 | 2.84 | 2.52 | 55,573 |
| 29 Abr 2024 | 2.52 | -0.04 | -1.56% | 2.59 | 2.64 | 2.36 | 36,619 |
| 26 Abr 2024 | 2.56 | 0.06 | 2.40% | 2.49 | 2.63 | 2.49 | 29,181 |
| 25 Abr 2024 | 2.50 | 0.14 | 5.93% | 2.48 | 2.72 | 2.48 | 66,991 |
| 24 Abr 2024 | 2.36 | 0.22 | 10.28% | 2.16 | 2.60 | 2.16 | 66,782 |
| 23 Abr 2024 | 2.14 | -0.02 | -0.93% | 2.15 | 2.17 | 2.09 | 21,642 |
| 22 Abr 2024 | 2.16 | -0.12 | -5.26% | 2.28 | 2.28 | 2.15 | 31,195 |
| 19 Abr 2024 | 2.28 | 0.08 | 3.64% | 2.17 | 2.35 | 2.16 | 23,463 |
| 18 Abr 2024 | 2.20 | -0.06 | -2.65% | 2.28 | 2.35 | 2.17 | 25,792 |
| 17 Abr 2024 | 2.26 | -0.20 | -8.13% | 2.45 | 2.45 | 2.21 | 92,904 |
| 16 Abr 2024 | 2.46 | -0.02 | -0.81% | 2.44 | 2.58 | 2.25 | 93,910 |
| 15 Abr 2024 | 2.48 | 0.28 | 12.73% | 2.19 | 2.89 | 2.17 | 286,001 |
| 12 Abr 2024 | 2.20 | 0.23 | 11.68% | 2.00 | 2.24 | 1.90 | 157,853 |
| 11 Abr 2024 | 1.97 | 0.10 | 5.07% | 2.00 | 2.12 | 1.86 | 126,127 |
| 10 Abr 2024 | 1.875 | -0.11 | -5.30% | 1.98 | 2.00 | 1.875 | 31,920 |
| 09 Abr 2024 | 1.98 | 0.02 | 1.28% | 1.955 | 1.98 | 1.94 | 17,299 |
| 08 Abr 2024 | 1.955 | 0.01 | 0.26% | 1.95 | 1.96 | 1.93 | 12,662 |
| 05 Abr 2024 | 1.95 | -0.03 | -1.52% | 1.98 | 1.98 | 1.94 | 21,372 |
| 04 Abr 2024 | 1.98 | 0.05 | 2.59% | 1.94 | 1.98 | 1.93 | 24,638 |
| 03 Abr 2024 | 1.93 | 0.00 | 0.00% | 1.97 | 1.98 | 1.92 | 12,107 |
| 02 Abr 2024 | 1.93 | 0.03 | 1.58% | 1.935 | 1.975 | 1.905 | 28,028 |
| 28 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.94 | 1.875 | 34,020 |
| 27 Mar 2024 | 1.90 | -0.03 | -1.30% | 1.945 | 1.97 | 1.89 | 22,201 |
| 26 Mar 2024 | 1.925 | 0.07 | 3.49% | 1.84 | 1.925 | 1.785 | 15,237 |
| 25 Mar 2024 | 1.86 | -0.13 | -6.53% | 1.995 | 1.995 | 1.805 | 28,904 |
| 22 Mar 2024 | 1.99 | -0.08 | -3.86% | 2.07 | 2.07 | 1.92 | 47,298 |
| 21 Mar 2024 | 2.07 | 0.34 | 19.65% | 1.82 | 2.14 | 1.82 | 177,889 |
| 20 Mar 2024 | 1.73 | 0.21 | 13.44% | 1.565 | 1.79 | 1.56 | 34,037 |
| 19 Mar 2024 | 1.525 | 0.07 | 4.45% | 1.48 | 1.60 | 1.45 | 17,369 |
| 18 Mar 2024 | 1.46 | 0.03 | 2.10% | 1.44 | 1.465 | 1.415 | 9,554 |
| 15 Mar 2024 | 1.43 | -0.02 | -1.38% | 1.465 | 1.475 | 1.43 | 9,543 |
| 14 Mar 2024 | 1.45 | 0.01 | 0.69% | 1.46 | 1.46 | 1.44 | 15,594 |
| 13 Mar 2024 | 1.44 | -0.01 | -0.35% | 1.445 | 1.46 | 1.405 | 12,032 |
| 12 Mar 2024 | 1.445 | -0.05 | -3.02% | 1.485 | 1.485 | 1.42 | 12,255 |
| 11 Mar 2024 | 1.49 | -0.05 | -3.25% | 1.56 | 1.56 | 1.415 | 23,179 |
| 08 Mar 2024 | 1.54 | -0.06 | -3.45% | 1.62 | 1.62 | 1.54 | 14,136 |
| 07 Mar 2024 | 1.595 | 0.01 | 0.95% | 1.665 | 1.67 | 1.56 | 31,948 |
| 06 Mar 2024 | 1.58 | -0.03 | -1.56% | 1.605 | 1.605 | 1.565 | 5,952 |
| 05 Mar 2024 | 1.605 | 0.08 | 4.90% | 1.53 | 1.68 | 1.52 | 13,686 |
| 04 Mar 2024 | 1.53 | -0.04 | -2.55% | 1.725 | 1.725 | 1.46 | 38,808 |
| 01 Mar 2024 | 1.57 | -0.06 | -3.68% | 1.565 | 1.595 | 1.56 | 11,070 |
| 29 Feb 2024 | 1.63 | -0.02 | -0.91% | 1.61 | 1.66 | 1.60 | 11,639 |
| 28 Feb 2024 | 1.645 | 0.00 | 0.00% | 1.645 | 1.645 | 1.645 | 0.00 |
| 27 Feb 2024 | 1.645 | -0.08 | -4.64% | 1.72 | 1.72 | 1.62 | 40,794 |
| 26 Feb 2024 | 1.725 | -0.03 | -1.43% | 1.74 | 1.755 | 1.705 | 11,064 |
