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.
ALCAP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 5.82 | -0.18 | -3.00% | 5.90 | 6.28 | 5.76 | 1,076 |
| 21 May 2024 | 6.00 | 0.24 | 4.17% | 5.74 | 6.18 | 5.66 | 144 |
| 20 May 2024 | 5.76 | -0.06 | -1.03% | 6.28 | 6.28 | 5.72 | 402 |
| 17 May 2024 | 5.82 | -0.24 | -3.96% | 6.34 | 6.34 | 5.82 | 1,176 |
| 16 May 2024 | 6.06 | 0.04 | 0.66% | 6.02 | 6.06 | 6.02 | 309 |
| 15 May 2024 | 6.02 | 0.16 | 2.73% | 5.96 | 6.36 | 5.96 | 1,682 |
| 14 May 2024 | 5.86 | -0.10 | -1.68% | 5.86 | 5.86 | 5.86 | 136 |
| 13 May 2024 | 5.96 | 0.10 | 1.71% | 5.60 | 5.98 | 5.48 | 319 |
| 10 May 2024 | 5.86 | 0.56 | 10.57% | 5.40 | 5.88 | 5.40 | 1,787 |
| 09 May 2024 | 5.30 | -0.10 | -1.85% | 5.30 | 5.30 | 5.30 | 10 |
| 08 May 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 276 |
| 07 May 2024 | 5.40 | 0.20 | 3.85% | 5.38 | 5.40 | 5.24 | 43 |
| 06 May 2024 | 5.20 | 0.00 | 0.00% | 5.26 | 5.26 | 5.20 | 137 |
| 03 May 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| 02 May 2024 | 5.20 | -0.02 | -0.38% | 5.22 | 5.22 | 5.18 | 288 |
| 30 Abr 2024 | 5.22 | -0.18 | -3.33% | 5.40 | 5.44 | 5.22 | 445 |
| 29 Abr 2024 | 5.40 | -0.06 | -1.10% | 5.24 | 5.40 | 5.24 | 78 |
| 26 Abr 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
| 25 Abr 2024 | 5.46 | -0.04 | -0.73% | 5.22 | 5.46 | 5.20 | 1,311 |
| 24 Abr 2024 | 5.50 | -0.18 | -3.17% | 5.50 | 5.50 | 5.50 | 40 |
| 23 Abr 2024 | 5.68 | 0.00 | 0.00% | 5.68 | 5.68 | 5.68 | 0.00 |
| 22 Abr 2024 | 5.68 | 0.46 | 8.81% | 5.24 | 5.70 | 5.24 | 96 |
| 19 Abr 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 2 |
| 18 Abr 2024 | 5.22 | 0.00 | 0.00% | 5.22 | 5.22 | 5.22 | 42 |
| 17 Abr 2024 | 5.22 | 0.00 | 0.00% | 5.20 | 5.22 | 5.20 | 460 |
| 16 Abr 2024 | 5.22 | -0.20 | -3.69% | 5.42 | 5.86 | 5.22 | 901 |
| 15 Abr 2024 | 5.42 | 0.00 | 0.00% | 5.50 | 5.90 | 5.42 | 350 |
| 12 Abr 2024 | 5.42 | -0.08 | -1.45% | 5.40 | 5.98 | 5.40 | 275 |
| 11 Abr 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 85 |
| 10 Abr 2024 | 5.50 | 0.02 | 0.36% | 5.38 | 5.52 | 5.30 | 1,613 |
| 09 Abr 2024 | 5.48 | -0.60 | -9.87% | 6.08 | 6.08 | 5.48 | 857 |
| 08 Abr 2024 | 6.08 | 0.34 | 5.92% | 5.64 | 6.14 | 5.32 | 1,210 |
| 05 Abr 2024 | 5.74 | 0.30 | 5.51% | 5.30 | 5.74 | 5.30 | 111 |
| 04 Abr 2024 | 5.44 | -0.12 | -2.16% | 5.20 | 5.68 | 5.20 | 588 |
| 03 Abr 2024 | 5.56 | -0.20 | -3.47% | 5.56 | 5.56 | 5.16 | 109 |
| 02 Abr 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0.00 |
| 28 Mar 2024 | 5.76 | 0.38 | 7.06% | 5.38 | 5.76 | 5.36 | 579 |
| 27 Mar 2024 | 5.38 | -0.12 | -2.18% | 5.88 | 5.88 | 5.38 | 360 |
| 26 Mar 2024 | 5.50 | -0.04 | -0.72% | 5.50 | 5.50 | 5.50 | 227 |
| 25 Mar 2024 | 5.54 | -0.18 | -3.15% | 5.50 | 6.04 | 5.50 | 188 |
| 22 Mar 2024 | 5.72 | 0.04 | 0.70% | 6.24 | 6.40 | 5.70 | 431 |
| 21 Mar 2024 | 5.68 | 0.14 | 2.53% | 5.62 | 5.68 | 5.62 | 262 |
| 20 Mar 2024 | 5.54 | -0.58 | -9.48% | 6.48 | 6.48 | 5.54 | 30 |
| 19 Mar 2024 | 6.12 | 0.26 | 4.44% | 6.00 | 6.48 | 5.98 | 561 |
| 18 Mar 2024 | 5.86 | 0.20 | 3.53% | 5.94 | 5.94 | 5.80 | 302 |
| 15 Mar 2024 | 5.66 | 0.08 | 1.43% | 5.30 | 5.80 | 5.30 | 951 |
| 14 Mar 2024 | 5.58 | -0.22 | -3.79% | 5.80 | 5.80 | 5.32 | 553 |
| 13 Mar 2024 | 5.80 | 0.38 | 7.01% | 5.44 | 5.80 | 5.42 | 610 |
| 12 Mar 2024 | 5.42 | -0.18 | -3.21% | 5.60 | 5.60 | 5.42 | 654 |
| 11 Mar 2024 | 5.60 | -0.30 | -5.08% | 5.66 | 5.84 | 5.60 | 184 |
| 08 Mar 2024 | 5.90 | 0.16 | 2.79% | 5.80 | 6.04 | 5.80 | 599 |
| 07 Mar 2024 | 5.74 | 0.14 | 2.50% | 5.66 | 5.80 | 5.60 | 470 |
| 06 Mar 2024 | 5.60 | 0.04 | 0.72% | 5.80 | 5.80 | 5.56 | 107 |
| 05 Mar 2024 | 5.56 | -0.74 | -11.75% | 5.80 | 6.02 | 5.30 | 5,919 |
| 04 Mar 2024 | 6.30 | -0.46 | -6.80% | 6.76 | 6.76 | 6.12 | 1,191 |
| 01 Mar 2024 | 6.76 | -0.08 | -1.17% | 6.84 | 6.94 | 5.66 | 5,483 |
| 29 Feb 2024 | 6.84 | -0.50 | -6.81% | 7.34 | 7.34 | 6.84 | 588 |
| 28 Feb 2024 | 7.34 | 0.00 | 0.00% | 7.34 | 7.34 | 7.34 | 0.00 |
| 27 Feb 2024 | 7.34 | 0.04 | 0.55% | 7.32 | 7.34 | 7.30 | 564 |
| 26 Feb 2024 | 7.30 | 0.02 | 0.27% | 7.28 | 7.30 | 7.12 | 537 |
| 23 Feb 2024 | 7.28 | 0.14 | 1.96% | 7.34 | 7.34 | 7.28 | 47 |
