Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALAGP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.95 | 0.00 | 0.00% | 0.99 | 0.99 | 0.916 | 11,636 |
| 27 Jun 2024 | 0.95 | -0.046 | -4.62% | 0.994 | 0.994 | 0.95 | 8,869 |
| 26 Jun 2024 | 0.996 | 0.04 | 4.18% | 0.97 | 0.998 | 0.956 | 1,111 |
| 25 Jun 2024 | 0.956 | -0.084 | -8.08% | 0.958 | 0.998 | 0.956 | 2,710 |
| 24 Jun 2024 | 1.04 | -0.01 | -0.48% | 1.065 | 1.065 | 0.95 | 9,584 |
| 21 Jun 2024 | 1.045 | 0.00 | 0.48% | 1.07 | 1.07 | 0.988 | 4,162 |
| 20 Jun 2024 | 1.04 | -0.04 | -3.26% | 1.015 | 1.075 | 1.015 | 4,205 |
| 19 Jun 2024 | 1.075 | 0.03 | 2.87% | 1.05 | 1.075 | 1.015 | 10,589 |
| 18 Jun 2024 | 1.045 | 0.05 | 4.71% | 1.02 | 1.075 | 0.97 | 9,744 |
| 17 Jun 2024 | 0.998 | 0.078 | 8.48% | 0.95 | 1.04 | 0.95 | 8,487 |
| 14 Jun 2024 | 0.92 | -0.18 | -16.36% | 1.145 | 1.145 | 0.88 | 69,828 |
| 13 Jun 2024 | 1.10 | -0.08 | -6.38% | 1.15 | 1.17 | 1.10 | 7,714 |
| 12 Jun 2024 | 1.175 | 0.05 | 4.44% | 1.12 | 1.19 | 1.12 | 4,562 |
| 11 Jun 2024 | 1.125 | -0.11 | -8.91% | 1.24 | 1.24 | 1.12 | 15,747 |
| 10 Jun 2024 | 1.235 | 0.00 | 0.00% | 1.235 | 1.235 | 1.235 | 0.00 |
| 07 Jun 2024 | 1.235 | 0.03 | 2.07% | 1.20 | 1.29 | 1.145 | 64,212 |
| 06 Jun 2024 | 1.21 | 0.04 | 3.86% | 1.165 | 1.23 | 1.125 | 42,768 |
| 05 Jun 2024 | 1.165 | 0.04 | 3.56% | 1.095 | 1.18 | 1.095 | 33,784 |
| 04 Jun 2024 | 1.125 | -0.01 | -0.44% | 1.11 | 1.13 | 1.095 | 4,880 |
| 03 Jun 2024 | 1.13 | -0.02 | -1.74% | 1.125 | 1.19 | 1.115 | 22,453 |
| 31 May 2024 | 1.15 | 0.01 | 1.32% | 1.125 | 1.175 | 1.115 | 31,018 |
| 30 May 2024 | 1.135 | -0.02 | -1.30% | 1.15 | 1.15 | 1.085 | 9,045 |
| 29 May 2024 | 1.15 | 0.02 | 2.22% | 1.15 | 1.175 | 1.11 | 23,327 |
| 28 May 2024 | 1.125 | -0.05 | -3.85% | 1.14 | 1.16 | 1.125 | 4,302 |
| 27 May 2024 | 1.17 | 0.04 | 3.54% | 1.15 | 1.18 | 1.15 | 21,560 |
| 24 May 2024 | 1.13 | 0.01 | 0.89% | 1.14 | 1.14 | 1.10 | 2,772 |
| 23 May 2024 | 1.12 | -0.02 | -1.75% | 1.085 | 1.13 | 1.08 | 4,845 |
| 22 May 2024 | 1.14 | -0.02 | -1.72% | 1.15 | 1.21 | 1.10 | 25,007 |
| 21 May 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.235 | 1.115 | 43,507 |
| 20 May 2024 | 1.16 | 0.15 | 14.85% | 1.045 | 1.20 | 1.02 | 68,647 |
| 17 May 2024 | 1.01 | -0.03 | -2.42% | 1.035 | 1.05 | 1.01 | 6,473 |
| 16 May 2024 | 1.035 | 0.00 | 0.49% | 1.03 | 1.10 | 1.03 | 19,268 |
| 15 May 2024 | 1.03 | -0.12 | -10.43% | 1.05 | 1.06 | 1.00 | 26,997 |
| 14 May 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 13 May 2024 | 1.15 | 0.04 | 3.60% | 1.12 | 1.19 | 1.10 | 73,246 |
| 10 May 2024 | 1.11 | 0.09 | 8.29% | 1.02 | 1.12 | 1.02 | 40,080 |
| 09 May 2024 | 1.025 | -0.02 | -1.44% | 1.04 | 1.085 | 1.015 | 3,464 |
| 08 May 2024 | 1.04 | -0.05 | -4.59% | 1.09 | 1.10 | 0.99 | 33,439 |
| 07 May 2024 | 1.09 | 0.12 | 12.37% | 0.972 | 1.13 | 0.97 | 101,651 |
| 06 May 2024 | 0.97 | 0.00 | 0.00% | 0.972 | 0.972 | 0.924 | 5,152 |
| 03 May 2024 | 0.97 | 0.05 | 5.43% | 0.97 | 0.98 | 0.912 | 18,047 |
| 02 May 2024 | 0.92 | -0.01 | -1.08% | 0.98 | 0.98 | 0.92 | 2,713 |
| 30 Abr 2024 | 0.93 | 0.03 | 3.33% | 0.902 | 0.99 | 0.902 | 22,391 |
| 29 Abr 2024 | 0.90 | 0.006 | 0.67% | 0.90 | 0.968 | 0.882 | 16,390 |
| 26 Abr 2024 | 0.894 | -0.01 | -1.11% | 0.90 | 0.90 | 0.888 | 5,559 |
| 25 Abr 2024 | 0.904 | -0.036 | -3.83% | 0.944 | 0.946 | 0.904 | 5,028 |
| 24 Abr 2024 | 0.94 | 0.002 | 0.21% | 0.934 | 0.942 | 0.934 | 3,140 |
| 23 Abr 2024 | 0.938 | 0.00 | 0.00% | 0.89 | 0.938 | 0.89 | 3,899 |
| 22 Abr 2024 | 0.938 | 0.018 | 1.96% | 0.958 | 0.958 | 0.888 | 5,736 |
| 19 Abr 2024 | 0.92 | -0.046 | -4.76% | 0.91 | 0.958 | 0.91 | 1,484 |
| 18 Abr 2024 | 0.966 | 0.00 | 0.00% | 0.92 | 0.966 | 0.912 | 2,663 |
| 17 Abr 2024 | 0.966 | 0.026 | 2.77% | 0.94 | 0.968 | 0.88 | 7,174 |
| 16 Abr 2024 | 0.94 | -0.026 | -2.69% | 0.986 | 0.986 | 0.922 | 2,996 |
| 15 Abr 2024 | 0.966 | -0.026 | -2.62% | 0.992 | 0.998 | 0.90 | 13,395 |
| 12 Abr 2024 | 0.992 | -0.008 | -0.80% | 1.00 | 1.00 | 0.922 | 8,836 |
| 11 Abr 2024 | 1.00 | 0.00 | 0.00% | 0.95 | 1.00 | 0.95 | 3,795 |
| 10 Abr 2024 | 1.00 | 0.042 | 4.38% | 0.966 | 1.00 | 0.918 | 16,942 |
| 09 Abr 2024 | 0.958 | -0.028 | -2.84% | 0.986 | 1.00 | 0.90 | 25,091 |
| 08 Abr 2024 | 0.986 | 0.024 | 2.49% | 0.962 | 1.00 | 0.962 | 5,301 |
| 05 Abr 2024 | 0.962 | -0.063 | -6.15% | 0.984 | 1.025 | 0.956 | 6,778 |
| 04 Abr 2024 | 1.025 | -0.03 | -2.84% | 1.05 | 1.05 | 0.98 | 5,722 |
| 03 Abr 2024 | 1.055 | 0.02 | 1.93% | 1.00 | 1.08 | 0.976 | 7,502 |
| 02 Abr 2024 | 1.035 | 0.09 | 9.41% | 0.946 | 1.04 | 0.946 | 10,545 |
