Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALCAB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.865 | 0.00 | 0.27% | 1.86 | 1.865 | 1.86 | 89 |
| 13 Jun 2024 | 1.86 | 0.06 | 3.33% | 1.80 | 1.86 | 1.80 | 417 |
| 12 Jun 2024 | 1.80 | -0.02 | -1.10% | 1.82 | 1.82 | 1.80 | 1,870 |
| 11 Jun 2024 | 1.82 | 0.01 | 0.55% | 1.82 | 1.83 | 1.82 | 10,226 |
| 10 Jun 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| 07 Jun 2024 | 1.81 | -0.01 | -0.55% | 1.82 | 1.82 | 1.81 | 433 |
| 06 Jun 2024 | 1.82 | -0.02 | -1.09% | 1.84 | 1.84 | 1.82 | 756 |
| 05 Jun 2024 | 1.84 | 0.01 | 0.27% | 1.835 | 1.84 | 1.835 | 306 |
| 04 Jun 2024 | 1.835 | 0.00 | 0.00% | 1.835 | 1.85 | 1.835 | 165 |
| 03 Jun 2024 | 1.835 | 0.00 | 0.00% | 1.845 | 1.85 | 1.835 | 966 |
| 31 May 2024 | 1.835 | 0.05 | 3.09% | 1.78 | 1.835 | 1.78 | 896 |
| 30 May 2024 | 1.78 | -0.06 | -3.26% | 1.84 | 1.84 | 1.77 | 3,320 |
| 29 May 2024 | 1.84 | -0.01 | -0.54% | 1.855 | 1.855 | 1.83 | 845 |
| 28 May 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.80 | 2,168 |
| 27 May 2024 | 1.85 | -0.19 | -9.31% | 2.02 | 2.02 | 1.80 | 12,320 |
| 24 May 2024 | 2.04 | 0.09 | 4.35% | 1.96 | 2.18 | 1.94 | 24,199 |
| 23 May 2024 | 1.955 | 0.01 | 0.26% | 1.955 | 1.955 | 1.955 | 133 |
| 22 May 2024 | 1.95 | -0.02 | -1.02% | 1.95 | 1.955 | 1.925 | 1,637 |
| 21 May 2024 | 1.97 | 0.00 | 0.25% | 1.965 | 1.97 | 1.965 | 148 |
| 20 May 2024 | 1.965 | 0.03 | 1.29% | 1.95 | 2.00 | 1.92 | 1,314 |
| 17 May 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.945 | 1.93 | 234 |
| 16 May 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.90 | 536 |
| 15 May 2024 | 1.94 | 0.04 | 2.11% | 1.94 | 1.965 | 1.87 | 1,567 |
| 14 May 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
| 13 May 2024 | 1.90 | 0.02 | 1.06% | 1.88 | 1.92 | 1.87 | 1,803 |
| 10 May 2024 | 1.88 | -0.02 | -0.79% | 1.89 | 1.905 | 1.88 | 1,250 |
| 09 May 2024 | 1.895 | 0.01 | 0.26% | 1.89 | 1.895 | 1.89 | 100 |
| 08 May 2024 | 1.89 | -0.01 | -0.53% | 1.90 | 1.90 | 1.88 | 195 |
| 07 May 2024 | 1.90 | -0.02 | -0.78% | 1.915 | 1.93 | 1.83 | 2,553 |
| 06 May 2024 | 1.915 | -0.02 | -1.03% | 1.935 | 1.935 | 1.915 | 1,166 |
| 03 May 2024 | 1.935 | 0.01 | 0.26% | 1.93 | 1.935 | 1.93 | 111 |
| 02 May 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.925 | 177 |
| 30 Abr 2024 | 1.93 | -0.01 | -0.26% | 1.935 | 1.935 | 1.93 | 171 |
| 29 Abr 2024 | 1.935 | -0.01 | -0.26% | 1.945 | 1.945 | 1.935 | 2,943 |
| 26 Abr 2024 | 1.94 | -0.01 | -0.26% | 1.95 | 1.95 | 1.94 | 494 |
| 25 Abr 2024 | 1.945 | 0.00 | 0.00% | 1.945 | 1.945 | 1.945 | 1 |
| 24 Abr 2024 | 1.945 | -0.02 | -0.77% | 1.96 | 1.97 | 1.93 | 322 |
| 23 Abr 2024 | 1.96 | -0.10 | -4.85% | 2.08 | 2.14 | 1.96 | 5,862 |
| 22 Abr 2024 | 2.06 | 0.08 | 4.04% | 1.98 | 2.10 | 1.98 | 4,384 |
| 19 Abr 2024 | 1.98 | -0.02 | -1.00% | 2.00 | 2.00 | 1.98 | 80 |
| 18 Abr 2024 | 2.00 | -0.02 | -0.99% | 2.02 | 2.02 | 1.99 | 904 |
| 17 Abr 2024 | 2.02 | 0.06 | 3.06% | 2.04 | 2.05 | 1.99 | 2,901 |
| 16 Abr 2024 | 1.96 | -0.03 | -1.51% | 1.995 | 2.00 | 1.955 | 1,298 |
| 15 Abr 2024 | 1.99 | -0.01 | -0.50% | 2.00 | 2.00 | 1.96 | 874 |
| 12 Abr 2024 | 2.00 | 0.05 | 2.56% | 1.955 | 2.00 | 1.945 | 2,306 |
| 11 Abr 2024 | 1.95 | -0.01 | -0.51% | 1.96 | 1.96 | 1.95 | 280 |
| 10 Abr 2024 | 1.96 | 0.06 | 3.16% | 1.90 | 1.96 | 1.90 | 826 |
| 09 Abr 2024 | 1.90 | -0.02 | -1.04% | 1.93 | 1.93 | 1.89 | 552 |
| 08 Abr 2024 | 1.92 | 0.04 | 2.13% | 1.90 | 2.00 | 1.90 | 3,422 |
| 05 Abr 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.895 | 1.88 | 615 |
| 04 Abr 2024 | 1.88 | -0.01 | -0.53% | 1.89 | 1.895 | 1.87 | 560 |
| 03 Abr 2024 | 1.89 | 0.00 | 0.27% | 1.885 | 1.89 | 1.875 | 732 |
| 02 Abr 2024 | 1.885 | 0.04 | 2.45% | 1.86 | 1.885 | 1.84 | 654 |
| 28 Mar 2024 | 1.84 | 0.01 | 0.55% | 1.82 | 1.87 | 1.82 | 1,276 |
| 27 Mar 2024 | 1.83 | 0.02 | 1.10% | 1.80 | 1.85 | 1.80 | 1,041 |
| 26 Mar 2024 | 1.81 | -0.15 | -7.65% | 1.90 | 1.90 | 1.765 | 9,948 |
| 25 Mar 2024 | 1.96 | -0.08 | -3.92% | 2.05 | 2.05 | 1.96 | 1,887 |
| 22 Mar 2024 | 2.04 | 0.02 | 0.99% | 2.04 | 2.04 | 2.00 | 403 |
| 21 Mar 2024 | 2.02 | 0.04 | 2.02% | 2.00 | 2.08 | 1.985 | 923 |
| 20 Mar 2024 | 1.98 | 0.00 | 0.25% | 1.98 | 1.98 | 1.975 | 124 |
| 19 Mar 2024 | 1.975 | 0.00 | 0.00% | 1.98 | 1.98 | 1.94 | 2,317 |
