Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALCOI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 4.89 | -0.02 | -0.41% | 4.81 | 4.89 | 4.71 | 19 |
| 15 May 2024 | 4.91 | -0.04 | -0.81% | 4.82 | 4.91 | 4.82 | 32 |
| 14 May 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| 13 May 2024 | 4.95 | 0.12 | 2.48% | 4.83 | 4.95 | 4.83 | 17 |
| 10 May 2024 | 4.83 | -0.01 | -0.21% | 4.84 | 4.84 | 4.70 | 265 |
| 09 May 2024 | 4.84 | -0.12 | -2.42% | 4.96 | 4.96 | 4.84 | 26 |
| 08 May 2024 | 4.96 | -0.14 | -2.75% | 5.04 | 5.04 | 4.90 | 73 |
| 07 May 2024 | 5.10 | -0.02 | -0.39% | 5.02 | 5.10 | 4.80 | 1,715 |
| 06 May 2024 | 5.12 | 0.00 | 0.00% | 5.10 | 5.12 | 5.10 | 7 |
| 03 May 2024 | 5.12 | -0.02 | -0.39% | 5.14 | 5.14 | 4.81 | 1,053 |
| 02 May 2024 | 5.14 | 0.14 | 2.80% | 5.06 | 5.14 | 5.06 | 121 |
| 30 Abr 2024 | 5.00 | 0.02 | 0.40% | 4.56 | 5.00 | 4.56 | 3,609 |
| 29 Abr 2024 | 4.98 | -0.12 | -2.35% | 5.12 | 5.16 | 4.88 | 2,019 |
| 26 Abr 2024 | 5.10 | 0.02 | 0.39% | 5.10 | 5.10 | 5.10 | 4 |
| 25 Abr 2024 | 5.08 | 0.36 | 7.63% | 4.82 | 5.10 | 4.82 | 1,432 |
| 24 Abr 2024 | 4.72 | -0.20 | -4.07% | 4.90 | 5.04 | 4.72 | 3,367 |
| 23 Abr 2024 | 4.92 | 0.25 | 5.35% | 4.67 | 4.92 | 4.67 | 788 |
| 22 Abr 2024 | 4.67 | -0.16 | -3.31% | 4.82 | 4.82 | 4.52 | 1,333 |
| 19 Abr 2024 | 4.83 | -0.01 | -0.21% | 4.84 | 4.84 | 4.67 | 74 |
| 18 Abr 2024 | 4.84 | 0.00 | 0.00% | 4.84 | 4.84 | 4.84 | 1 |
| 17 Abr 2024 | 4.84 | -0.04 | -0.82% | 4.88 | 4.88 | 4.66 | 227 |
| 16 Abr 2024 | 4.88 | -0.01 | -0.20% | 4.88 | 4.88 | 4.86 | 116 |
| 15 Abr 2024 | 4.89 | -0.04 | -0.81% | 4.67 | 4.89 | 4.67 | 988 |
| 12 Abr 2024 | 4.93 | 0.03 | 0.61% | 4.94 | 4.94 | 4.70 | 42 |
| 11 Abr 2024 | 4.90 | -0.05 | -1.01% | 4.95 | 4.95 | 4.75 | 108 |
| 10 Abr 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 1 |
| 09 Abr 2024 | 4.95 | 0.04 | 0.81% | 4.96 | 4.96 | 4.71 | 54 |
| 08 Abr 2024 | 4.91 | -0.09 | -1.80% | 4.80 | 4.91 | 4.80 | 161 |
| 05 Abr 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 3 |
| 04 Abr 2024 | 5.00 | 0.01 | 0.20% | 5.00 | 5.00 | 5.00 | 4 |
| 03 Abr 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 4.99 | 4.99 | 1 |
| 02 Abr 2024 | 4.99 | -0.01 | -0.20% | 4.70 | 4.99 | 4.70 | 422 |
| 28 Mar 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 1 |
| 27 Mar 2024 | 5.00 | -0.08 | -1.57% | 4.98 | 5.00 | 4.88 | 1,520 |
| 26 Mar 2024 | 5.08 | 0.00 | 0.00% | 5.08 | 5.08 | 5.08 | 1 |
| 25 Mar 2024 | 5.08 | 0.00 | 0.00% | 5.08 | 5.08 | 5.08 | 1 |
| 22 Mar 2024 | 5.08 | -0.04 | -0.78% | 5.12 | 5.12 | 4.50 | 2,718 |
| 21 Mar 2024 | 5.12 | -0.14 | -2.66% | 5.28 | 5.28 | 4.78 | 292 |
| 20 Mar 2024 | 5.26 | 0.06 | 1.15% | 4.90 | 5.26 | 4.90 | 453 |
| 19 Mar 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 63 |
| 18 Mar 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.00 | 15 |
| 15 Mar 2024 | 5.20 | -0.02 | -0.38% | 5.20 | 5.20 | 5.02 | 366 |
| 14 Mar 2024 | 5.22 | 0.10 | 1.95% | 5.22 | 5.22 | 5.22 | 3 |
| 13 Mar 2024 | 5.12 | -0.20 | -3.76% | 5.32 | 5.32 | 5.12 | 13 |
| 12 Mar 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 1 |
| 11 Mar 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.12 | 101 |
| 08 Mar 2024 | 5.32 | 0.02 | 0.38% | 5.38 | 5.38 | 5.06 | 43 |
| 07 Mar 2024 | 5.30 | 0.10 | 1.92% | 5.20 | 5.30 | 5.00 | 1,641 |
| 06 Mar 2024 | 5.20 | 0.02 | 0.39% | 5.20 | 5.20 | 5.20 | 361 |
| 05 Mar 2024 | 5.18 | -0.02 | -0.38% | 5.40 | 5.40 | 4.89 | 640 |
| 04 Mar 2024 | 5.20 | -0.30 | -5.45% | 5.48 | 5.48 | 5.16 | 571 |
| 01 Mar 2024 | 5.50 | 0.32 | 6.18% | 5.18 | 5.52 | 4.78 | 3,723 |
| 29 Feb 2024 | 5.18 | 0.22 | 4.44% | 4.98 | 5.18 | 4.76 | 2,350 |
| 28 Feb 2024 | 4.96 | 0.28 | 5.98% | 4.68 | 4.99 | 4.48 | 2,289 |
| 27 Feb 2024 | 4.68 | -0.01 | -0.21% | 4.69 | 4.84 | 4.30 | 3,765 |
| 26 Feb 2024 | 4.69 | 0.20 | 4.45% | 4.67 | 4.69 | 4.40 | 868 |
| 23 Feb 2024 | 4.49 | -0.01 | -0.22% | 4.49 | 4.49 | 4.49 | 10 |
| 22 Feb 2024 | 4.50 | -0.10 | -2.17% | 4.45 | 4.69 | 4.40 | 181 |
| 21 Feb 2024 | 4.60 | 0.00 | 0.00% | 4.40 | 4.75 | 4.40 | 738 |
| 20 Feb 2024 | 4.60 | 0.01 | 0.22% | 4.76 | 4.76 | 4.60 | 5 |
| 19 Feb 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 0.00 |
