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.
ALCIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.74 | 0.04 | 0.46% | 8.70 | 8.78 | 8.64 | 3,926 |
| 30 May 2024 | 8.70 | -0.02 | -0.23% | 8.76 | 8.78 | 8.70 | 3,149 |
| 29 May 2024 | 8.72 | -0.08 | -0.91% | 8.78 | 8.80 | 8.70 | 2,182 |
| 28 May 2024 | 8.80 | 0.00 | 0.00% | 8.92 | 8.98 | 8.78 | 3,760 |
| 27 May 2024 | 8.80 | -0.06 | -0.68% | 8.86 | 8.86 | 8.74 | 1,838 |
| 24 May 2024 | 8.86 | -0.04 | -0.45% | 8.90 | 8.94 | 8.86 | 953 |
| 23 May 2024 | 8.90 | 0.00 | 0.00% | 8.92 | 8.92 | 8.90 | 588 |
| 22 May 2024 | 8.90 | -0.10 | -1.11% | 9.00 | 9.02 | 8.90 | 490 |
| 21 May 2024 | 9.00 | -0.02 | -0.22% | 8.94 | 9.00 | 8.94 | 632 |
| 20 May 2024 | 9.02 | 0.12 | 1.35% | 8.90 | 9.02 | 8.86 | 1,201 |
| 17 May 2024 | 8.90 | -0.02 | -0.22% | 8.92 | 8.94 | 8.84 | 858 |
| 16 May 2024 | 8.92 | -0.08 | -0.89% | 9.00 | 9.02 | 8.90 | 942 |
| 15 May 2024 | 9.00 | -0.28 | -3.02% | 9.28 | 9.28 | 9.00 | 5,378 |
| 14 May 2024 | 9.28 | 0.00 | 0.00% | 9.28 | 9.28 | 9.28 | 0.00 |
| 13 May 2024 | 9.28 | -0.02 | -0.22% | 9.30 | 9.30 | 9.28 | 1,038 |
| 10 May 2024 | 9.30 | 0.02 | 0.22% | 9.28 | 9.34 | 9.28 | 1,129 |
| 09 May 2024 | 9.28 | -0.02 | -0.22% | 9.32 | 9.34 | 9.24 | 8,795 |
| 08 May 2024 | 9.30 | 0.00 | 0.00% | 9.30 | 9.32 | 9.30 | 451 |
| 07 May 2024 | 9.30 | -0.20 | -2.11% | 9.50 | 9.50 | 9.26 | 3,651 |
| 06 May 2024 | 9.50 | -0.14 | -1.45% | 9.64 | 9.70 | 9.48 | 2,001 |
| 03 May 2024 | 9.64 | 0.24 | 2.55% | 9.40 | 9.64 | 9.40 | 774 |
| 02 May 2024 | 9.40 | -0.04 | -0.42% | 9.36 | 9.46 | 9.36 | 1,296 |
| 30 Abr 2024 | 9.44 | 0.00 | 0.00% | 9.44 | 9.48 | 9.40 | 266 |
| 29 Abr 2024 | 9.44 | -0.08 | -0.84% | 9.60 | 9.60 | 9.40 | 1,449 |
| 26 Abr 2024 | 9.52 | 0.00 | 0.00% | 9.52 | 9.54 | 9.52 | 350 |
| 25 Abr 2024 | 9.52 | -0.08 | -0.83% | 9.50 | 9.52 | 9.50 | 1,037 |
| 24 Abr 2024 | 9.60 | -0.08 | -0.83% | 9.68 | 9.68 | 9.46 | 777 |
| 23 Abr 2024 | 9.68 | 0.00 | 0.00% | 9.90 | 9.90 | 9.50 | 3,635 |
| 22 Abr 2024 | 9.68 | -0.28 | -2.81% | 9.98 | 9.98 | 9.68 | 1,363 |
| 19 Abr 2024 | 9.96 | 0.06 | 0.61% | 9.90 | 9.98 | 9.84 | 898 |
| 18 Abr 2024 | 9.90 | -0.25 | -2.46% | 9.92 | 10.20 | 9.68 | 7,479 |
| 17 Abr 2024 | 10.15 | 0.10 | 1.00% | 10.05 | 10.25 | 9.82 | 5,913 |
| 16 Abr 2024 | 10.05 | 0.55 | 5.79% | 9.50 | 10.05 | 9.48 | 8,691 |
| 15 Abr 2024 | 9.50 | 0.26 | 2.81% | 9.24 | 9.50 | 9.24 | 2,478 |
| 12 Abr 2024 | 9.24 | 0.06 | 0.65% | 9.24 | 9.28 | 9.16 | 1,721 |
| 11 Abr 2024 | 9.18 | 0.02 | 0.22% | 9.18 | 9.18 | 9.12 | 3,067 |
| 10 Abr 2024 | 9.16 | 0.00 | 0.00% | 9.16 | 9.18 | 9.12 | 3,344 |
| 09 Abr 2024 | 9.16 | -0.04 | -0.43% | 9.24 | 9.24 | 9.14 | 3,663 |
| 08 Abr 2024 | 9.20 | -0.02 | -0.22% | 9.22 | 9.28 | 9.14 | 4,461 |
| 05 Abr 2024 | 9.22 | 0.08 | 0.88% | 9.14 | 9.22 | 8.94 | 3,719 |
| 04 Abr 2024 | 9.14 | 0.04 | 0.44% | 9.10 | 9.34 | 9.02 | 6,063 |
| 03 Abr 2024 | 9.10 | 0.22 | 2.48% | 8.92 | 9.10 | 8.92 | 426 |
| 02 Abr 2024 | 8.88 | 0.06 | 0.68% | 8.82 | 8.98 | 8.82 | 1,375 |
| 28 Mar 2024 | 8.82 | -0.06 | -0.68% | 8.90 | 8.90 | 8.82 | 637 |
| 27 Mar 2024 | 8.88 | 0.00 | 0.00% | 8.90 | 8.90 | 8.84 | 833 |
| 26 Mar 2024 | 8.88 | -0.10 | -1.11% | 8.98 | 8.98 | 8.88 | 573 |
| 25 Mar 2024 | 8.98 | -0.02 | -0.22% | 9.00 | 9.00 | 8.90 | 937 |
| 22 Mar 2024 | 9.00 | 0.24 | 2.74% | 8.76 | 9.00 | 8.76 | 752 |
| 21 Mar 2024 | 8.76 | 0.00 | 0.00% | 8.76 | 8.84 | 8.76 | 1,170 |
| 20 Mar 2024 | 8.76 | -0.04 | -0.45% | 8.80 | 8.80 | 8.66 | 819 |
| 19 Mar 2024 | 8.80 | 0.14 | 1.62% | 8.66 | 8.80 | 8.66 | 552 |
| 18 Mar 2024 | 8.66 | -0.54 | -5.87% | 9.20 | 9.20 | 8.66 | 2,855 |
| 15 Mar 2024 | 9.20 | 0.00 | 0.00% | 9.20 | 9.28 | 8.82 | 2,060 |
| 14 Mar 2024 | 9.20 | -0.10 | -1.08% | 9.30 | 9.30 | 9.14 | 1,072 |
| 13 Mar 2024 | 9.30 | 0.00 | 0.00% | 9.30 | 9.38 | 9.30 | 1,373 |
| 12 Mar 2024 | 9.30 | 0.08 | 0.87% | 9.22 | 9.34 | 9.20 | 2,570 |
| 11 Mar 2024 | 9.22 | 0.00 | 0.00% | 9.22 | 9.24 | 9.20 | 943 |
| 08 Mar 2024 | 9.22 | 0.00 | 0.00% | 9.22 | 9.22 | 9.22 | 506 |
| 07 Mar 2024 | 9.22 | 0.06 | 0.66% | 9.18 | 9.22 | 9.18 | 978 |
| 06 Mar 2024 | 9.16 | 0.04 | 0.44% | 9.12 | 9.16 | 9.10 | 528 |
| 05 Mar 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.12 | 8.90 | 1,085 |
| 04 Mar 2024 | 9.12 | -0.04 | -0.44% | 9.16 | 9.18 | 9.06 | 1,071 |
| 01 Mar 2024 | 9.16 | 0.02 | 0.22% | 9.14 | 9.16 | 9.14 | 234 |
