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.
ALCOF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 390.00 | 0.00 |
| 15 May 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 380.00 | 20 |
| 14 May 2024 | 390.00 | 0.00 | 0.00% | 390.00 | 390.00 | 390.00 | 0.00 |
| 13 May 2024 | 390.00 | -2.00 | -0.51% | 390.00 | 390.00 | 390.00 | 6 |
| 10 May 2024 | 392.00 | 0.00 | 0.00% | 392.00 | 392.00 | 392.00 | 0.00 |
| 09 May 2024 | 392.00 | 0.00 | 0.00% | 392.00 | 392.00 | 392.00 | 0.00 |
| 08 May 2024 | 392.00 | -2.00 | -0.51% | 382.00 | 392.00 | 382.00 | 6 |
| 07 May 2024 | 394.00 | 2.00 | 0.51% | 380.00 | 394.00 | 376.00 | 18 |
| 06 May 2024 | 392.00 | 10.00 | 2.62% | 380.00 | 392.00 | 380.00 | 10 |
| 03 May 2024 | 382.00 | 0.00 | 0.00% | 382.00 | 392.00 | 380.00 | 16 |
| 02 May 2024 | 382.00 | -12.00 | -3.05% | 384.00 | 384.00 | 372.00 | 92 |
| 30 Abr 2024 | 394.00 | 0.00 | 0.00% | 394.00 | 396.00 | 394.00 | 12 |
| 29 Abr 2024 | 394.00 | 0.00 | 0.00% | 396.00 | 396.00 | 378.00 | 41 |
| 26 Abr 2024 | 394.00 | 2.00 | 0.51% | 382.00 | 398.00 | 382.00 | 10 |
| 25 Abr 2024 | 392.00 | 0.00 | 0.00% | 390.00 | 392.00 | 390.00 | 14 |
| 24 Abr 2024 | 392.00 | 0.00 | 0.00% | 392.00 | 392.00 | 392.00 | 1 |
| 23 Abr 2024 | 392.00 | 0.00 | 0.00% | 392.00 | 392.00 | 392.00 | 0.00 |
| 22 Abr 2024 | 392.00 | 14.00 | 3.70% | 378.00 | 392.00 | 376.00 | 14 |
| 19 Abr 2024 | 378.00 | -2.00 | -0.53% | 378.00 | 378.00 | 370.00 | 49 |
| 18 Abr 2024 | 380.00 | -10.00 | -2.56% | 380.00 | 396.00 | 378.00 | 15 |
| 17 Abr 2024 | 390.00 | 2.00 | 0.52% | 392.00 | 392.00 | 380.00 | 12 |
| 16 Abr 2024 | 388.00 | -4.00 | -1.02% | 380.00 | 390.00 | 380.00 | 31 |
| 15 Abr 2024 | 392.00 | 4.00 | 1.03% | 410.00 | 412.00 | 370.00 | 141 |
| 12 Abr 2024 | 388.00 | 42.00 | 12.14% | 356.00 | 388.00 | 356.00 | 251 |
| 11 Abr 2024 | 346.00 | 10.00 | 2.98% | 344.00 | 346.00 | 340.00 | 32 |
| 10 Abr 2024 | 336.00 | -6.00 | -1.75% | 340.00 | 340.00 | 334.00 | 29 |
| 09 Abr 2024 | 342.00 | -4.00 | -1.16% | 346.00 | 346.00 | 338.00 | 60 |
| 08 Abr 2024 | 346.00 | -6.00 | -1.70% | 360.00 | 374.00 | 342.00 | 347 |
| 05 Abr 2024 | 352.00 | -4.00 | -1.12% | 356.00 | 356.00 | 342.00 | 25 |
| 04 Abr 2024 | 356.00 | 22.00 | 6.59% | 330.00 | 356.00 | 330.00 | 102 |
| 03 Abr 2024 | 334.00 | -4.00 | -1.18% | 338.00 | 338.00 | 330.00 | 48 |
| 02 Abr 2024 | 338.00 | 10.00 | 3.05% | 338.00 | 338.00 | 336.00 | 53 |
| 28 Mar 2024 | 328.00 | -10.00 | -2.96% | 330.00 | 336.00 | 328.00 | 50 |
| 27 Mar 2024 | 338.00 | 4.00 | 1.20% | 338.00 | 338.00 | 338.00 | 1 |
| 26 Mar 2024 | 334.00 | -4.00 | -1.18% | 338.00 | 338.00 | 334.00 | 29 |
| 25 Mar 2024 | 338.00 | 0.00 | 0.00% | 328.00 | 338.00 | 328.00 | 2 |
| 22 Mar 2024 | 338.00 | 0.00 | 0.00% | 338.00 | 338.00 | 338.00 | 3 |
| 21 Mar 2024 | 338.00 | 4.00 | 1.20% | 334.00 | 338.00 | 334.00 | 18 |
| 20 Mar 2024 | 334.00 | -8.00 | -2.34% | 334.00 | 334.00 | 334.00 | 6 |
| 19 Mar 2024 | 342.00 | 0.00 | 0.00% | 336.00 | 342.00 | 336.00 | 10 |
| 18 Mar 2024 | 342.00 | 8.00 | 2.40% | 342.00 | 342.00 | 342.00 | 6 |
| 15 Mar 2024 | 334.00 | 0.00 | 0.00% | 334.00 | 334.00 | 334.00 | 5 |
| 14 Mar 2024 | 334.00 | 0.00 | 0.00% | 328.00 | 334.00 | 326.00 | 21 |
| 13 Mar 2024 | 334.00 | 8.00 | 2.45% | 334.00 | 334.00 | 334.00 | 1 |
| 12 Mar 2024 | 326.00 | -16.00 | -4.68% | 332.00 | 336.00 | 326.00 | 72 |
| 11 Mar 2024 | 342.00 | 6.00 | 1.79% | 342.00 | 342.00 | 342.00 | 1 |
| 08 Mar 2024 | 336.00 | 0.00 | 0.00% | 334.00 | 336.00 | 330.00 | 18 |
| 07 Mar 2024 | 336.00 | 2.00 | 0.60% | 330.00 | 338.00 | 330.00 | 85 |
| 06 Mar 2024 | 334.00 | -8.00 | -2.34% | 340.00 | 340.00 | 334.00 | 3 |
| 05 Mar 2024 | 342.00 | 2.00 | 0.59% | 340.00 | 342.00 | 334.00 | 17 |
| 04 Mar 2024 | 340.00 | 0.00 | 0.00% | 344.00 | 344.00 | 340.00 | 4 |
| 01 Mar 2024 | 340.00 | -2.00 | -0.58% | 340.00 | 340.00 | 340.00 | 11 |
| 29 Feb 2024 | 342.00 | 6.00 | 1.79% | 342.00 | 342.00 | 342.00 | 15 |
| 28 Feb 2024 | 336.00 | -12.00 | -3.45% | 350.00 | 350.00 | 334.00 | 36 |
| 27 Feb 2024 | 348.00 | 2.00 | 0.58% | 346.00 | 348.00 | 334.00 | 86 |
| 26 Feb 2024 | 346.00 | 24.00 | 7.45% | 332.00 | 346.00 | 332.00 | 210 |
| 23 Feb 2024 | 322.00 | -16.00 | -4.73% | 326.00 | 338.00 | 322.00 | 36 |
| 22 Feb 2024 | 338.00 | 8.00 | 2.42% | 338.00 | 338.00 | 338.00 | 1 |
| 21 Feb 2024 | 330.00 | 0.00 | 0.00% | 330.00 | 330.00 | 330.00 | 0.00 |
| 20 Feb 2024 | 330.00 | -12.00 | -3.51% | 330.00 | 330.00 | 324.00 | 4 |
| 19 Feb 2024 | 342.00 | 0.00 | 0.00% | 342.00 | 342.00 | 342.00 | 0.00 |
