Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALECO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.12 | -0.08 | -2.50% | 3.20 | 3.20 | 3.12 | 109 |
| 20 May 2024 | 3.20 | 0.03 | 0.95% | 3.20 | 3.20 | 3.20 | 186 |
| 17 May 2024 | 3.17 | 0.03 | 0.96% | 3.14 | 3.17 | 3.10 | 364 |
| 16 May 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.03 | 1,457 |
| 15 May 2024 | 3.14 | -0.04 | -1.26% | 3.08 | 3.20 | 3.04 | 2,474 |
| 14 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0.00 |
| 13 May 2024 | 3.18 | 0.01 | 0.32% | 3.20 | 3.20 | 3.03 | 2,725 |
| 10 May 2024 | 3.17 | 0.02 | 0.63% | 3.15 | 3.17 | 3.01 | 653 |
| 09 May 2024 | 3.15 | 0.01 | 0.32% | 3.14 | 3.15 | 2.90 | 1,292 |
| 08 May 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.10 | 263 |
| 07 May 2024 | 3.14 | 0.14 | 4.67% | 2.96 | 3.20 | 2.96 | 2,509 |
| 06 May 2024 | 3.00 | 0.10 | 3.45% | 2.94 | 3.04 | 2.66 | 4,096 |
| 03 May 2024 | 2.90 | -0.04 | -1.36% | 2.94 | 2.94 | 2.90 | 676 |
| 02 May 2024 | 2.94 | 0.06 | 2.08% | 2.96 | 2.96 | 2.94 | 245 |
| 30 Abr 2024 | 2.88 | -0.01 | -0.35% | 2.89 | 3.02 | 2.88 | 102 |
| 29 Abr 2024 | 2.89 | 0.04 | 1.40% | 2.89 | 2.89 | 2.85 | 244 |
| 26 Abr 2024 | 2.85 | -0.10 | -3.39% | 2.95 | 3.00 | 2.85 | 2,235 |
| 25 Abr 2024 | 2.95 | -0.01 | -0.34% | 2.96 | 2.96 | 2.92 | 434 |
| 24 Abr 2024 | 2.96 | 0.00 | 0.00% | 3.00 | 3.00 | 2.82 | 2,687 |
| 23 Abr 2024 | 2.96 | -0.04 | -1.33% | 3.00 | 3.00 | 2.96 | 160 |
| 22 Abr 2024 | 3.00 | 0.06 | 2.04% | 2.94 | 3.00 | 2.94 | 651 |
| 19 Abr 2024 | 2.94 | 0.02 | 0.68% | 2.96 | 2.96 | 2.94 | 224 |
| 18 Abr 2024 | 2.92 | -0.08 | -2.67% | 3.00 | 3.00 | 2.92 | 578 |
| 17 Abr 2024 | 3.00 | 0.02 | 0.67% | 2.98 | 3.00 | 2.94 | 54 |
| 16 Abr 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 105 |
| 15 Abr 2024 | 2.98 | 0.10 | 3.47% | 2.88 | 3.05 | 2.82 | 1,056 |
| 12 Abr 2024 | 2.88 | 0.04 | 1.41% | 2.82 | 3.04 | 2.82 | 3,404 |
| 11 Abr 2024 | 2.84 | 0.02 | 0.71% | 2.82 | 2.86 | 2.82 | 987 |
| 10 Abr 2024 | 2.82 | 0.00 | 0.00% | 2.86 | 2.86 | 2.75 | 1,342 |
| 09 Abr 2024 | 2.82 | -0.10 | -3.42% | 2.92 | 2.92 | 2.70 | 2,408 |
| 08 Abr 2024 | 2.92 | -0.01 | -0.34% | 2.86 | 2.92 | 2.70 | 2,335 |
| 05 Abr 2024 | 2.93 | -0.27 | -8.44% | 3.24 | 3.24 | 2.80 | 13,942 |
| 04 Abr 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.21 | 3.06 | 2,841 |
| 03 Abr 2024 | 3.18 | -0.10 | -3.05% | 3.36 | 3.36 | 3.18 | 1,850 |
| 02 Abr 2024 | 3.28 | -0.02 | -0.61% | 3.26 | 3.28 | 3.26 | 878 |
| 28 Mar 2024 | 3.30 | 0.04 | 1.23% | 3.26 | 3.30 | 3.24 | 183 |
| 27 Mar 2024 | 3.26 | -0.04 | -1.21% | 3.30 | 3.30 | 3.26 | 720 |
| 26 Mar 2024 | 3.30 | 0.12 | 3.77% | 3.18 | 3.30 | 3.18 | 665 |
| 25 Mar 2024 | 3.18 | -0.08 | -2.45% | 3.30 | 3.30 | 3.18 | 1,299 |
| 22 Mar 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.22 | 263 |
| 21 Mar 2024 | 3.26 | 0.08 | 2.52% | 3.26 | 3.26 | 3.26 | 520 |
| 20 Mar 2024 | 3.18 | 0.05 | 1.60% | 3.24 | 3.24 | 3.18 | 1,125 |
| 19 Mar 2024 | 3.13 | -0.12 | -3.69% | 3.25 | 3.25 | 3.13 | 3,363 |
| 18 Mar 2024 | 3.25 | -0.20 | -5.80% | 3.25 | 3.32 | 3.25 | 4,628 |
| 15 Mar 2024 | 3.45 | 0.07 | 2.07% | 3.42 | 3.45 | 3.24 | 7,443 |
| 14 Mar 2024 | 3.38 | 0.00 | 0.00% | 3.40 | 3.40 | 3.31 | 827 |
| 13 Mar 2024 | 3.38 | 0.07 | 2.11% | 3.35 | 3.41 | 3.32 | 1,263 |
| 12 Mar 2024 | 3.31 | -0.04 | -1.19% | 3.38 | 3.38 | 3.31 | 867 |
| 11 Mar 2024 | 3.35 | 0.02 | 0.60% | 3.40 | 3.45 | 3.35 | 1,242 |
| 08 Mar 2024 | 3.33 | -0.07 | -2.06% | 3.48 | 3.48 | 3.33 | 476 |
| 07 Mar 2024 | 3.40 | 0.05 | 1.49% | 3.39 | 3.40 | 3.39 | 311 |
| 06 Mar 2024 | 3.35 | -0.10 | -2.90% | 3.41 | 3.48 | 3.29 | 2,698 |
| 05 Mar 2024 | 3.45 | -0.03 | -0.86% | 3.45 | 3.46 | 3.45 | 2,381 |
| 04 Mar 2024 | 3.48 | -0.29 | -7.69% | 3.77 | 3.77 | 3.40 | 4,731 |
| 01 Mar 2024 | 3.77 | 0.01 | 0.27% | 3.80 | 3.80 | 3.76 | 672 |
| 29 Feb 2024 | 3.76 | 0.00 | 0.00% | 3.84 | 3.84 | 3.76 | 1,916 |
| 28 Feb 2024 | 3.76 | -0.14 | -3.59% | 3.92 | 3.92 | 3.76 | 691 |
| 27 Feb 2024 | 3.90 | 0.00 | 0.00% | 3.95 | 3.95 | 3.80 | 3,685 |
| 26 Feb 2024 | 3.90 | 0.14 | 3.72% | 3.88 | 3.90 | 3.77 | 1,127 |
| 23 Feb 2024 | 3.76 | -0.02 | -0.53% | 3.76 | 3.80 | 3.76 | 1,153 |
| 22 Feb 2024 | 3.78 | 0.02 | 0.53% | 3.75 | 3.80 | 3.75 | 139 |
