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.
ALDEL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 37.90 | 1.50 | 4.12% | 36.40 | 37.90 | 36.40 | 417 |
| 07 May 2024 | 36.40 | 0.20 | 0.55% | 36.50 | 36.60 | 36.20 | 1,321 |
| 06 May 2024 | 36.20 | 0.20 | 0.56% | 36.10 | 36.20 | 35.80 | 3,043 |
| 03 May 2024 | 36.00 | -0.30 | -0.83% | 36.20 | 36.40 | 36.00 | 360 |
| 02 May 2024 | 36.30 | -0.20 | -0.55% | 36.60 | 36.60 | 35.90 | 211 |
| 30 Abr 2024 | 36.50 | 0.10 | 0.27% | 36.40 | 36.70 | 36.40 | 81 |
| 29 Abr 2024 | 36.40 | -0.70 | -1.89% | 36.80 | 37.20 | 36.40 | 313 |
| 26 Abr 2024 | 37.10 | 0.10 | 0.27% | 37.00 | 37.10 | 36.80 | 212 |
| 25 Abr 2024 | 37.00 | 0.30 | 0.82% | 36.70 | 37.00 | 36.70 | 25 |
| 24 Abr 2024 | 36.70 | -1.30 | -3.42% | 37.90 | 38.30 | 36.50 | 1,186 |
| 23 Abr 2024 | 38.00 | 0.20 | 0.53% | 38.00 | 38.00 | 37.90 | 92 |
| 22 Abr 2024 | 37.80 | -0.60 | -1.56% | 38.40 | 38.40 | 37.80 | 274 |
| 19 Abr 2024 | 38.40 | -0.40 | -1.03% | 38.80 | 38.80 | 38.00 | 174 |
| 18 Abr 2024 | 38.80 | -0.20 | -0.51% | 39.00 | 39.00 | 38.80 | 117 |
| 17 Abr 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.10 | 39.00 | 685 |
| 16 Abr 2024 | 39.00 | -0.10 | -0.26% | 39.20 | 39.30 | 39.00 | 265 |
| 15 Abr 2024 | 39.10 | 0.00 | 0.00% | 39.10 | 39.30 | 39.00 | 259 |
| 12 Abr 2024 | 39.10 | 0.80 | 2.09% | 38.40 | 39.50 | 38.40 | 791 |
| 11 Abr 2024 | 38.30 | -0.20 | -0.52% | 38.50 | 38.60 | 38.30 | 1,092 |
| 10 Abr 2024 | 38.50 | 0.20 | 0.52% | 38.40 | 38.70 | 38.30 | 236 |
| 09 Abr 2024 | 38.30 | 0.40 | 1.06% | 37.70 | 38.60 | 37.70 | 1,548 |
| 08 Abr 2024 | 37.90 | -0.10 | -0.26% | 38.00 | 38.00 | 37.40 | 2,559 |
| 05 Abr 2024 | 38.00 | -0.40 | -1.04% | 38.20 | 38.40 | 37.80 | 227 |
| 04 Abr 2024 | 38.40 | 0.40 | 1.05% | 38.00 | 38.40 | 37.40 | 549 |
| 03 Abr 2024 | 38.00 | -1.80 | -4.52% | 39.10 | 39.10 | 36.30 | 4,675 |
| 02 Abr 2024 | 39.80 | 2.10 | 5.57% | 38.00 | 40.00 | 38.00 | 2,063 |
| 28 Mar 2024 | 37.70 | 1.20 | 3.29% | 36.80 | 37.70 | 36.50 | 838 |
| 27 Mar 2024 | 36.50 | -0.60 | -1.62% | 37.20 | 37.30 | 36.50 | 1,258 |
| 26 Mar 2024 | 37.10 | -0.30 | -0.80% | 37.40 | 37.50 | 37.10 | 414 |
| 25 Mar 2024 | 37.40 | -0.10 | -0.27% | 37.50 | 37.50 | 37.30 | 383 |
| 22 Mar 2024 | 37.50 | -0.20 | -0.53% | 37.50 | 37.60 | 37.50 | 7,823 |
| 21 Mar 2024 | 37.70 | -0.50 | -1.31% | 38.30 | 38.50 | 37.70 | 465 |
| 20 Mar 2024 | 38.20 | -0.40 | -1.04% | 38.60 | 38.70 | 38.20 | 129 |
| 19 Mar 2024 | 38.60 | 0.70 | 1.85% | 37.50 | 38.90 | 37.50 | 252 |
| 18 Mar 2024 | 37.90 | -1.10 | -2.82% | 38.30 | 38.50 | 37.90 | 708 |
| 15 Mar 2024 | 39.00 | 0.50 | 1.30% | 38.50 | 39.80 | 38.30 | 1,154 |
| 14 Mar 2024 | 38.50 | -1.40 | -3.51% | 39.90 | 39.90 | 38.50 | 444 |
| 13 Mar 2024 | 39.90 | -1.10 | -2.68% | 41.00 | 41.00 | 39.90 | 500 |
| 12 Mar 2024 | 41.00 | 0.30 | 0.74% | 40.70 | 41.40 | 40.60 | 3,926 |
| 11 Mar 2024 | 40.70 | 1.30 | 3.30% | 39.40 | 41.00 | 39.40 | 372 |
| 08 Mar 2024 | 39.40 | 0.90 | 2.34% | 38.40 | 39.60 | 38.40 | 375 |
| 07 Mar 2024 | 38.50 | 1.30 | 3.49% | 37.90 | 38.50 | 37.60 | 1,411 |
| 06 Mar 2024 | 37.20 | 0.80 | 2.20% | 36.40 | 37.20 | 36.30 | 1,954 |
| 05 Mar 2024 | 36.40 | 0.10 | 0.28% | 36.40 | 36.40 | 36.10 | 2,921 |
| 04 Mar 2024 | 36.30 | 0.30 | 0.83% | 36.00 | 36.30 | 36.00 | 1,152 |
| 01 Mar 2024 | 36.00 | 0.80 | 2.27% | 35.20 | 36.00 | 35.00 | 302 |
| 29 Feb 2024 | 35.20 | -0.80 | -2.22% | 35.90 | 36.00 | 33.10 | 2,790 |
| 28 Feb 2024 | 36.00 | -0.40 | -1.10% | 36.50 | 36.50 | 35.60 | 1,264 |
| 27 Feb 2024 | 36.40 | -0.70 | -1.89% | 37.20 | 37.40 | 36.00 | 3,652 |
| 26 Feb 2024 | 37.10 | -0.70 | -1.85% | 37.90 | 37.90 | 37.10 | 442 |
| 23 Feb 2024 | 37.80 | 0.20 | 0.53% | 37.70 | 38.00 | 37.60 | 6,746 |
| 22 Feb 2024 | 37.60 | -0.20 | -0.53% | 37.80 | 38.20 | 37.10 | 1,224 |
| 21 Feb 2024 | 37.80 | -2.20 | -5.50% | 39.40 | 39.40 | 36.00 | 2,165 |
| 20 Feb 2024 | 40.00 | -1.60 | -3.85% | 40.40 | 40.60 | 40.00 | 319 |
| 19 Feb 2024 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| 16 Feb 2024 | 41.60 | -0.40 | -0.95% | 42.20 | 42.20 | 41.60 | 657 |
| 15 Feb 2024 | 42.00 | -0.50 | -1.18% | 42.40 | 42.50 | 41.70 | 786 |
| 14 Feb 2024 | 42.50 | -0.20 | -0.47% | 42.70 | 42.70 | 42.20 | 113 |
| 13 Feb 2024 | 42.70 | 0.50 | 1.18% | 42.20 | 43.40 | 42.00 | 684 |
| 12 Feb 2024 | 42.20 | 0.20 | 0.48% | 42.00 | 42.20 | 42.00 | 212 |
| 09 Feb 2024 | 42.00 | 0.20 | 0.48% | 42.00 | 43.20 | 41.00 | 1,002 |
