Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALBIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 4.10 | -0.07 | -1.56% | 4.08 | 4.155 | 4.06 | 2,695 |
| 09 May 2024 | 4.165 | 0.01 | 0.24% | 4.08 | 4.165 | 4.07 | 8,397 |
| 08 May 2024 | 4.155 | -0.02 | -0.36% | 4.17 | 4.17 | 4.08 | 3,385 |
| 07 May 2024 | 4.17 | -0.01 | -0.24% | 4.10 | 4.175 | 4.08 | 4,605 |
| 06 May 2024 | 4.18 | -0.02 | -0.48% | 4.10 | 4.185 | 4.08 | 7,645 |
| 03 May 2024 | 4.20 | -0.02 | -0.47% | 4.15 | 4.20 | 4.15 | 1,514 |
| 02 May 2024 | 4.22 | 0.02 | 0.48% | 4.22 | 4.24 | 4.15 | 3,156 |
| 30 Abr 2024 | 4.20 | 0.04 | 0.96% | 4.15 | 4.20 | 4.15 | 5,876 |
| 29 Abr 2024 | 4.16 | 0.07 | 1.71% | 4.20 | 4.235 | 4.07 | 8,711 |
| 26 Abr 2024 | 4.09 | -0.03 | -0.73% | 4.19 | 4.19 | 4.06 | 9,119 |
| 25 Abr 2024 | 4.12 | -1.24 | -23.13% | 4.30 | 4.30 | 3.915 | 69,990 |
| 24 Abr 2024 | 5.36 | 0.06 | 1.13% | 5.14 | 5.40 | 5.14 | 5,754 |
| 23 Abr 2024 | 5.30 | 0.04 | 0.76% | 5.01 | 5.33 | 5.01 | 10,618 |
| 22 Abr 2024 | 5.26 | 0.16 | 3.14% | 5.19 | 5.33 | 5.19 | 6,526 |
| 19 Abr 2024 | 5.10 | 0.00 | 0.00% | 5.01 | 5.17 | 4.96 | 5,290 |
| 18 Abr 2024 | 5.10 | -0.12 | -2.30% | 4.96 | 5.33 | 4.96 | 11,754 |
| 17 Abr 2024 | 5.22 | 0.62 | 13.48% | 4.60 | 5.64 | 4.60 | 57,237 |
| 16 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.56 | 2,802 |
| 15 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.70 | 4.70 | 4.60 | 4,090 |
| 12 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.68 | 4.59 | 6,892 |
| 11 Abr 2024 | 4.60 | -0.07 | -1.50% | 4.695 | 4.695 | 4.575 | 6,981 |
| 10 Abr 2024 | 4.67 | -0.03 | -0.53% | 4.70 | 4.745 | 4.67 | 10,360 |
| 09 Abr 2024 | 4.695 | 0.04 | 0.97% | 4.63 | 4.705 | 4.63 | 3,905 |
| 08 Abr 2024 | 4.65 | -0.04 | -0.85% | 4.70 | 4.74 | 4.635 | 10,840 |
| 05 Abr 2024 | 4.69 | 0.02 | 0.43% | 4.68 | 4.69 | 4.625 | 1,313 |
| 04 Abr 2024 | 4.67 | -0.04 | -0.85% | 4.72 | 4.80 | 4.61 | 11,534 |
| 03 Abr 2024 | 4.71 | 0.00 | 0.00% | 4.765 | 4.795 | 4.655 | 5,148 |
| 02 Abr 2024 | 4.71 | -0.11 | -2.18% | 4.805 | 4.82 | 4.68 | 6,881 |
| 28 Mar 2024 | 4.815 | -0.06 | -1.13% | 4.835 | 4.90 | 4.815 | 3,368 |
| 27 Mar 2024 | 4.87 | -0.02 | -0.31% | 4.95 | 4.95 | 4.83 | 6,295 |
| 26 Mar 2024 | 4.885 | 0.18 | 3.72% | 4.85 | 4.94 | 4.805 | 22,407 |
| 25 Mar 2024 | 4.71 | 0.05 | 1.07% | 4.67 | 4.87 | 4.65 | 11,294 |
| 22 Mar 2024 | 4.66 | -0.13 | -2.61% | 4.79 | 4.79 | 4.60 | 6,064 |
| 21 Mar 2024 | 4.785 | -0.06 | -1.14% | 4.875 | 4.875 | 4.65 | 5,297 |
| 20 Mar 2024 | 4.84 | -0.01 | -0.21% | 4.75 | 4.845 | 4.70 | 6,631 |
| 19 Mar 2024 | 4.85 | 0.15 | 3.19% | 4.70 | 4.85 | 4.70 | 11,169 |
| 18 Mar 2024 | 4.70 | -0.21 | -4.28% | 4.90 | 4.945 | 4.525 | 20,063 |
| 15 Mar 2024 | 4.91 | -0.35 | -6.65% | 5.30 | 5.30 | 4.865 | 18,066 |
| 14 Mar 2024 | 5.26 | -0.05 | -0.94% | 5.35 | 5.35 | 5.21 | 4,255 |
| 13 Mar 2024 | 5.31 | 0.11 | 2.12% | 5.30 | 5.34 | 5.23 | 8,691 |
| 12 Mar 2024 | 5.20 | -0.30 | -5.45% | 5.10 | 5.47 | 5.10 | 7,988 |
| 11 Mar 2024 | 5.50 | -0.27 | -4.68% | 5.69 | 5.87 | 5.47 | 10,959 |
| 08 Mar 2024 | 5.77 | -0.19 | -3.19% | 6.11 | 6.11 | 5.65 | 9,597 |
| 07 Mar 2024 | 5.96 | -0.06 | -1.00% | 5.94 | 6.03 | 5.94 | 2,000 |
| 06 Mar 2024 | 6.02 | 0.02 | 0.33% | 6.13 | 6.13 | 5.93 | 1,617 |
| 05 Mar 2024 | 6.00 | -0.14 | -2.28% | 6.10 | 6.19 | 5.93 | 11,056 |
| 04 Mar 2024 | 6.14 | 0.00 | 0.00% | 6.03 | 6.14 | 5.91 | 13,245 |
| 01 Mar 2024 | 6.14 | -0.05 | -0.81% | 6.14 | 6.32 | 6.14 | 1,273 |
| 29 Feb 2024 | 6.19 | 0.05 | 0.81% | 6.14 | 6.25 | 6.06 | 2,579 |
| 28 Feb 2024 | 6.14 | 0.00 | 0.00% | 6.14 | 6.14 | 6.14 | 0.00 |
| 27 Feb 2024 | 6.14 | -0.15 | -2.38% | 6.20 | 6.32 | 6.00 | 13,863 |
| 26 Feb 2024 | 6.29 | 0.09 | 1.45% | 6.02 | 6.36 | 6.02 | 3,621 |
| 23 Feb 2024 | 6.20 | -0.08 | -1.27% | 6.13 | 6.38 | 6.09 | 5,236 |
| 22 Feb 2024 | 6.28 | 0.18 | 2.95% | 5.90 | 6.44 | 5.90 | 20,481 |
| 21 Feb 2024 | 6.10 | -0.29 | -4.54% | 6.30 | 6.40 | 5.80 | 22,546 |
| 20 Feb 2024 | 6.39 | -0.51 | -7.39% | 6.98 | 6.98 | 6.32 | 10,850 |
| 19 Feb 2024 | 6.90 | -0.09 | -1.29% | 6.90 | 6.98 | 6.65 | 4,817 |
| 16 Feb 2024 | 6.99 | -0.02 | -0.29% | 6.99 | 7.06 | 6.90 | 4,300 |
| 15 Feb 2024 | 7.01 | -0.03 | -0.43% | 7.02 | 7.10 | 6.96 | 5,536 |
| 14 Feb 2024 | 7.04 | -0.16 | -2.22% | 7.11 | 7.26 | 7.01 | 7,121 |
| 13 Feb 2024 | 7.20 | -0.20 | -2.70% | 7.35 | 7.35 | 7.10 | 2,940 |
| 12 Feb 2024 | 7.40 | -0.08 | -1.07% | 7.37 | 7.48 | 7.18 | 8,273 |
