Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALCAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.03 | -0.01 | -0.33% | 3.01 | 3.045 | 2.96 | 139,210 |
| 20 May 2024 | 3.04 | -0.06 | -1.78% | 3.08 | 3.11 | 2.985 | 272,475 |
| 17 May 2024 | 3.095 | -0.90 | -22.53% | 2.90 | 3.10 | 2.85 | 1,368,371 |
| 16 May 2024 | 3.995 | -0.09 | -2.08% | 4.08 | 4.14 | 3.99 | 47,518 |
| 15 May 2024 | 4.08 | -0.12 | -2.86% | 4.28 | 4.28 | 4.08 | 47,207 |
| 14 May 2024 | 4.20 | -0.05 | -1.18% | 4.35 | 4.35 | 4.08 | 82,696 |
| 13 May 2024 | 4.25 | 0.05 | 1.19% | 4.275 | 4.395 | 4.20 | 68,180 |
| 10 May 2024 | 4.20 | -0.12 | -2.78% | 4.39 | 4.395 | 4.10 | 96,264 |
| 09 May 2024 | 4.32 | 0.25 | 6.14% | 4.18 | 4.40 | 4.025 | 218,833 |
| 08 May 2024 | 4.07 | 0.51 | 14.33% | 3.63 | 4.12 | 3.63 | 209,625 |
| 07 May 2024 | 3.56 | 0.19 | 5.64% | 3.40 | 3.69 | 3.40 | 116,525 |
| 06 May 2024 | 3.37 | 0.30 | 9.77% | 3.15 | 3.77 | 3.15 | 316,313 |
| 03 May 2024 | 3.07 | 0.17 | 5.86% | 2.92 | 3.16 | 2.905 | 65,601 |
| 02 May 2024 | 2.90 | -0.11 | -3.65% | 3.01 | 3.06 | 2.90 | 79,790 |
| 30 Abr 2024 | 3.01 | -0.04 | -1.31% | 3.05 | 3.08 | 3.005 | 30,219 |
| 29 Abr 2024 | 3.05 | -0.10 | -3.17% | 3.17 | 3.21 | 3.00 | 89,477 |
| 26 Abr 2024 | 3.15 | -0.09 | -2.63% | 3.22 | 3.275 | 3.10 | 63,346 |
| 25 Abr 2024 | 3.235 | -0.23 | -6.50% | 3.25 | 3.31 | 3.08 | 146,450 |
| 24 Abr 2024 | 3.46 | -0.32 | -8.47% | 3.84 | 3.92 | 3.46 | 88,066 |
| 23 Abr 2024 | 3.78 | 0.00 | 0.00% | 3.83 | 3.84 | 3.73 | 25,402 |
| 22 Abr 2024 | 3.78 | -0.03 | -0.66% | 3.83 | 3.84 | 3.755 | 20,171 |
| 19 Abr 2024 | 3.805 | 0.01 | 0.13% | 3.79 | 3.84 | 3.73 | 16,870 |
| 18 Abr 2024 | 3.80 | 0.00 | 0.00% | 3.78 | 3.89 | 3.78 | 16,491 |
| 17 Abr 2024 | 3.80 | 0.02 | 0.53% | 3.75 | 3.835 | 3.72 | 13,548 |
| 16 Abr 2024 | 3.78 | -0.10 | -2.45% | 3.98 | 3.98 | 3.72 | 41,074 |
| 15 Abr 2024 | 3.875 | 0.01 | 0.26% | 3.895 | 3.935 | 3.855 | 13,662 |
| 12 Abr 2024 | 3.865 | -0.02 | -0.39% | 3.88 | 3.90 | 3.84 | 23,707 |
| 11 Abr 2024 | 3.88 | -0.06 | -1.52% | 3.97 | 3.97 | 3.85 | 18,954 |
| 10 Abr 2024 | 3.94 | -0.06 | -1.50% | 4.00 | 4.00 | 3.905 | 34,806 |
| 09 Abr 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 3.955 | 16,288 |
| 08 Abr 2024 | 4.00 | -0.03 | -0.62% | 4.025 | 4.025 | 3.975 | 17,895 |
| 05 Abr 2024 | 4.025 | -0.07 | -1.71% | 4.09 | 4.09 | 3.96 | 19,825 |
| 04 Abr 2024 | 4.095 | 0.08 | 1.87% | 4.05 | 4.11 | 4.00 | 17,084 |
| 03 Abr 2024 | 4.02 | 0.04 | 1.01% | 4.00 | 4.10 | 3.945 | 18,232 |
| 02 Abr 2024 | 3.98 | -0.14 | -3.28% | 4.14 | 4.18 | 3.96 | 39,698 |
| 28 Mar 2024 | 4.115 | 0.09 | 2.11% | 4.06 | 4.195 | 4.00 | 49,786 |
| 27 Mar 2024 | 4.03 | 0.06 | 1.51% | 3.98 | 4.08 | 3.97 | 21,106 |
| 26 Mar 2024 | 3.97 | 0.02 | 0.51% | 3.97 | 4.04 | 3.87 | 42,981 |
| 25 Mar 2024 | 3.95 | 0.10 | 2.46% | 4.10 | 4.40 | 3.95 | 148,131 |
| 22 Mar 2024 | 3.855 | -0.01 | -0.13% | 3.87 | 3.95 | 3.83 | 22,235 |
| 21 Mar 2024 | 3.86 | 0.04 | 1.05% | 3.82 | 3.965 | 3.79 | 31,945 |
| 20 Mar 2024 | 3.82 | 0.12 | 3.24% | 3.725 | 3.83 | 3.725 | 26,770 |
| 19 Mar 2024 | 3.70 | -0.13 | -3.27% | 3.835 | 3.835 | 3.675 | 43,109 |
| 18 Mar 2024 | 3.825 | 0.12 | 3.10% | 3.71 | 3.875 | 3.70 | 40,855 |
| 15 Mar 2024 | 3.71 | -0.26 | -6.55% | 3.975 | 3.98 | 3.66 | 120,987 |
| 14 Mar 2024 | 3.97 | -0.09 | -2.22% | 4.06 | 4.10 | 3.965 | 54,316 |
| 13 Mar 2024 | 4.06 | 0.00 | 0.00% | 4.09 | 4.115 | 4.025 | 18,277 |
| 12 Mar 2024 | 4.06 | 0.05 | 1.25% | 4.01 | 4.12 | 4.005 | 26,328 |
| 11 Mar 2024 | 4.01 | -0.04 | -0.87% | 4.05 | 4.08 | 4.00 | 21,396 |
| 08 Mar 2024 | 4.045 | -0.10 | -2.41% | 4.16 | 4.16 | 4.00 | 33,014 |
| 07 Mar 2024 | 4.145 | 0.06 | 1.59% | 4.08 | 4.23 | 4.025 | 30,818 |
| 06 Mar 2024 | 4.08 | 0.02 | 0.49% | 4.06 | 4.13 | 4.02 | 20,582 |
| 05 Mar 2024 | 4.06 | -0.06 | -1.46% | 4.12 | 4.12 | 3.99 | 32,318 |
| 04 Mar 2024 | 4.12 | -0.01 | -0.24% | 4.13 | 4.21 | 4.10 | 16,072 |
| 01 Mar 2024 | 4.13 | 0.09 | 2.23% | 4.065 | 4.175 | 4.00 | 27,008 |
| 29 Feb 2024 | 4.04 | -0.07 | -1.70% | 4.08 | 4.14 | 3.95 | 95,977 |
| 28 Feb 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 27 Feb 2024 | 4.11 | -0.07 | -1.56% | 4.175 | 4.175 | 4.09 | 21,916 |
| 26 Feb 2024 | 4.175 | -0.06 | -1.42% | 4.30 | 4.30 | 4.16 | 25,826 |
| 23 Feb 2024 | 4.235 | 0.04 | 0.95% | 4.20 | 4.34 | 4.20 | 47,802 |
| 22 Feb 2024 | 4.195 | -0.02 | -0.36% | 4.21 | 4.29 | 4.16 | 34,179 |
