Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALCJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.97 | 0.02 | 1.03% | 1.98 | 1.99 | 1.95 | 42,851 |
| 17 May 2024 | 1.95 | -0.02 | -1.02% | 1.984 | 1.994 | 1.92 | 48,627 |
| 16 May 2024 | 1.97 | -0.05 | -2.48% | 2.01 | 2.015 | 1.95 | 63,580 |
| 15 May 2024 | 2.02 | 0.01 | 0.50% | 2.02 | 2.02 | 1.98 | 27,485 |
| 14 May 2024 | 2.01 | -0.01 | -0.25% | 2.025 | 2.075 | 1.98 | 55,139 |
| 13 May 2024 | 2.015 | -0.11 | -4.95% | 2.125 | 2.125 | 2.015 | 48,197 |
| 10 May 2024 | 2.12 | 0.01 | 0.47% | 2.12 | 2.16 | 2.07 | 53,219 |
| 09 May 2024 | 2.11 | -0.05 | -2.31% | 2.14 | 2.14 | 2.09 | 51,161 |
| 08 May 2024 | 2.16 | -0.02 | -0.92% | 2.18 | 2.18 | 2.125 | 22,097 |
| 07 May 2024 | 2.18 | 0.05 | 2.11% | 2.14 | 2.185 | 2.135 | 15,344 |
| 06 May 2024 | 2.135 | -0.10 | -4.26% | 2.29 | 2.29 | 2.13 | 110,144 |
| 03 May 2024 | 2.23 | 0.25 | 12.63% | 1.98 | 2.28 | 1.98 | 162,048 |
| 02 May 2024 | 1.98 | -0.07 | -3.41% | 2.015 | 2.02 | 1.90 | 117,198 |
| 30 Abr 2024 | 2.05 | -0.02 | -0.73% | 2.10 | 2.10 | 2.02 | 66,899 |
| 29 Abr 2024 | 2.065 | 0.04 | 2.23% | 2.05 | 2.11 | 2.015 | 66,856 |
| 26 Abr 2024 | 2.02 | 0.01 | 0.50% | 2.025 | 2.05 | 1.99 | 57,012 |
| 25 Abr 2024 | 2.01 | -0.12 | -5.63% | 2.15 | 2.15 | 2.01 | 23,445 |
| 24 Abr 2024 | 2.13 | 0.00 | 0.00% | 2.13 | 2.13 | 2.055 | 15,621 |
| 23 Abr 2024 | 2.13 | -0.02 | -0.93% | 2.155 | 2.19 | 2.095 | 26,766 |
| 22 Abr 2024 | 2.15 | 0.09 | 4.37% | 2.08 | 2.22 | 2.06 | 36,418 |
| 19 Abr 2024 | 2.06 | 0.02 | 0.98% | 2.05 | 2.11 | 1.97 | 48,317 |
| 18 Abr 2024 | 2.04 | -0.04 | -1.69% | 2.07 | 2.07 | 1.974 | 46,456 |
| 17 Abr 2024 | 2.075 | 0.21 | 10.96% | 1.84 | 2.075 | 1.83 | 121,178 |
| 16 Abr 2024 | 1.87 | -0.08 | -4.10% | 1.90 | 1.908 | 1.83 | 109,763 |
| 15 Abr 2024 | 1.95 | -0.07 | -3.23% | 2.005 | 2.005 | 1.90 | 100,969 |
| 12 Abr 2024 | 2.015 | -0.03 | -1.23% | 2.07 | 2.07 | 2.00 | 64,164 |
| 11 Abr 2024 | 2.04 | -0.13 | -5.77% | 2.195 | 2.195 | 1.95 | 143,470 |
| 10 Abr 2024 | 2.165 | -0.07 | -2.91% | 2.23 | 2.23 | 2.14 | 71,231 |
| 09 Abr 2024 | 2.23 | -0.01 | -0.45% | 2.225 | 2.24 | 2.19 | 72,210 |
| 08 Abr 2024 | 2.24 | 0.04 | 1.82% | 2.29 | 2.29 | 2.20 | 52,677 |
| 05 Abr 2024 | 2.20 | 0.03 | 1.15% | 2.18 | 2.285 | 2.115 | 120,460 |
| 04 Abr 2024 | 2.175 | 0.09 | 4.07% | 2.18 | 2.27 | 2.115 | 160,325 |
| 03 Abr 2024 | 2.09 | -1.06 | -33.65% | 1.90 | 2.40 | 1.828 | 772,095 |
| 02 Abr 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0.00 |
| 28 Mar 2024 | 3.15 | 0.06 | 1.94% | 3.035 | 3.18 | 3.01 | 87,566 |
| 27 Mar 2024 | 3.09 | 0.06 | 1.98% | 3.085 | 3.17 | 3.01 | 98,146 |
| 26 Mar 2024 | 3.03 | -0.31 | -9.28% | 3.34 | 3.34 | 3.01 | 182,378 |
| 25 Mar 2024 | 3.34 | -0.08 | -2.34% | 3.43 | 3.47 | 3.34 | 41,691 |
| 22 Mar 2024 | 3.42 | -0.05 | -1.44% | 3.405 | 3.43 | 3.36 | 34,306 |
| 21 Mar 2024 | 3.47 | 0.02 | 0.58% | 3.495 | 3.495 | 3.35 | 44,161 |
| 20 Mar 2024 | 3.45 | 0.15 | 4.55% | 3.30 | 3.70 | 3.30 | 146,887 |
| 19 Mar 2024 | 3.30 | 0.03 | 1.07% | 3.26 | 3.31 | 3.24 | 33,943 |
| 18 Mar 2024 | 3.265 | -0.12 | -3.55% | 3.44 | 3.44 | 3.24 | 74,129 |
| 15 Mar 2024 | 3.385 | 0.07 | 2.11% | 3.32 | 3.435 | 3.31 | 31,233 |
| 14 Mar 2024 | 3.315 | 0.00 | 0.15% | 3.31 | 3.375 | 3.235 | 39,671 |
| 13 Mar 2024 | 3.31 | -0.07 | -2.07% | 3.36 | 3.36 | 3.21 | 85,366 |
| 12 Mar 2024 | 3.38 | -0.02 | -0.59% | 3.35 | 3.40 | 3.325 | 58,674 |
| 11 Mar 2024 | 3.40 | -0.04 | -1.16% | 3.44 | 3.45 | 3.37 | 28,345 |
| 08 Mar 2024 | 3.44 | -0.02 | -0.58% | 3.455 | 3.455 | 3.395 | 58,570 |
| 07 Mar 2024 | 3.46 | -0.06 | -1.70% | 3.46 | 3.495 | 3.425 | 25,877 |
| 06 Mar 2024 | 3.52 | 0.08 | 2.33% | 3.41 | 3.52 | 3.41 | 33,852 |
| 05 Mar 2024 | 3.44 | 0.04 | 1.33% | 3.30 | 3.47 | 3.30 | 47,970 |
| 04 Mar 2024 | 3.395 | -0.03 | -0.88% | 3.47 | 3.475 | 3.28 | 88,161 |
| 01 Mar 2024 | 3.425 | 0.07 | 1.93% | 3.35 | 3.515 | 3.35 | 71,425 |
| 29 Feb 2024 | 3.36 | -0.16 | -4.55% | 3.67 | 3.67 | 3.30 | 74,241 |
| 28 Feb 2024 | 3.52 | 0.00 | 0.00% | 3.52 | 3.52 | 3.52 | 0.00 |
| 27 Feb 2024 | 3.52 | -0.62 | -14.98% | 4.03 | 4.05 | 3.51 | 365,848 |
| 26 Feb 2024 | 4.14 | -0.12 | -2.70% | 4.20 | 4.255 | 4.06 | 41,759 |
| 23 Feb 2024 | 4.255 | 0.38 | 9.81% | 3.95 | 4.27 | 3.875 | 53,087 |
| 22 Feb 2024 | 3.875 | 0.09 | 2.24% | 3.805 | 3.915 | 3.805 | 15,605 |
| 21 Feb 2024 | 3.79 | -0.11 | -2.82% | 3.94 | 3.94 | 3.79 | 17,144 |
