Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALEMG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.48 | 1,168 |
| 03 Jun 2024 | 4.49 | -0.01 | -0.22% | 4.50 | 4.50 | 4.49 | 145 |
| 31 May 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 51 |
| 30 May 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 51 |
| 29 May 2024 | 4.50 | -0.04 | -0.88% | 4.54 | 4.54 | 4.50 | 381 |
| 28 May 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.54 | 4.54 | 51 |
| 27 May 2024 | 4.54 | 0.02 | 0.44% | 4.52 | 4.54 | 4.52 | 413 |
| 24 May 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 1 |
| 23 May 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 1 |
| 22 May 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 58 |
| 21 May 2024 | 4.52 | 0.03 | 0.67% | 4.49 | 4.58 | 4.49 | 1,637 |
| 20 May 2024 | 4.49 | -0.15 | -3.23% | 4.64 | 4.64 | 4.24 | 3,632 |
| 17 May 2024 | 4.64 | 0.04 | 0.87% | 4.60 | 4.64 | 4.60 | 986 |
| 16 May 2024 | 4.60 | -0.02 | -0.43% | 4.62 | 4.62 | 4.60 | 866 |
| 15 May 2024 | 4.62 | -0.06 | -1.28% | 4.65 | 4.65 | 4.62 | 1,041 |
| 14 May 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.68 | 4.68 | 0.00 |
| 13 May 2024 | 4.68 | 0.02 | 0.43% | 4.66 | 4.68 | 4.65 | 525 |
| 10 May 2024 | 4.66 | -0.04 | -0.85% | 4.71 | 4.71 | 4.59 | 4,074 |
| 09 May 2024 | 4.70 | 0.03 | 0.64% | 4.67 | 4.70 | 4.67 | 3,073 |
| 08 May 2024 | 4.67 | 0.01 | 0.21% | 4.66 | 4.67 | 4.66 | 133 |
| 07 May 2024 | 4.66 | -0.09 | -1.89% | 4.75 | 4.75 | 4.66 | 668 |
| 06 May 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.68 | 2,103 |
| 03 May 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 504 |
| 02 May 2024 | 4.75 | -0.05 | -1.04% | 4.82 | 4.82 | 4.70 | 2,631 |
| 30 Abr 2024 | 4.80 | 0.10 | 2.13% | 4.70 | 4.82 | 4.70 | 1,862 |
| 29 Abr 2024 | 4.70 | 0.06 | 1.29% | 4.64 | 4.80 | 4.64 | 3,286 |
| 26 Abr 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 3 |
| 25 Abr 2024 | 4.64 | -0.06 | -1.28% | 4.70 | 4.70 | 4.61 | 1,095 |
| 24 Abr 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 1 |
| 23 Abr 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.64 | 304 |
| 22 Abr 2024 | 4.70 | 0.07 | 1.51% | 4.63 | 4.70 | 4.62 | 875 |
| 19 Abr 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 1 |
| 18 Abr 2024 | 4.63 | -0.01 | -0.22% | 4.64 | 4.64 | 4.63 | 121 |
| 17 Abr 2024 | 4.64 | 0.04 | 0.87% | 4.59 | 4.64 | 4.59 | 537 |
| 16 Abr 2024 | 4.60 | 0.07 | 1.55% | 4.53 | 4.60 | 4.53 | 470 |
| 15 Abr 2024 | 4.53 | 0.16 | 3.66% | 4.38 | 4.54 | 4.38 | 1,187 |
| 12 Abr 2024 | 4.37 | 0.01 | 0.23% | 4.36 | 4.38 | 4.28 | 1,442 |
| 11 Abr 2024 | 4.36 | 0.14 | 3.32% | 4.22 | 4.36 | 4.22 | 1,913 |
| 10 Abr 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.26 | 4.22 | 1,023 |
| 09 Abr 2024 | 4.22 | -0.06 | -1.40% | 4.28 | 4.30 | 4.22 | 2,554 |
| 08 Abr 2024 | 4.28 | 0.05 | 1.18% | 4.23 | 4.28 | 4.22 | 1,029 |
| 05 Abr 2024 | 4.23 | 0.01 | 0.24% | 4.22 | 4.23 | 4.22 | 2,112 |
| 04 Abr 2024 | 4.22 | 0.06 | 1.44% | 4.16 | 4.22 | 4.16 | 820 |
| 03 Abr 2024 | 4.16 | 0.03 | 0.73% | 4.13 | 4.16 | 4.10 | 801 |
| 02 Abr 2024 | 4.13 | -0.05 | -1.20% | 4.18 | 4.18 | 4.13 | 326 |
| 28 Mar 2024 | 4.18 | -0.02 | -0.48% | 4.20 | 4.20 | 4.18 | 94 |
| 27 Mar 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.20 | 4.10 | 2,306 |
| 26 Mar 2024 | 4.20 | -0.16 | -3.67% | 4.34 | 4.34 | 4.16 | 6,583 |
| 25 Mar 2024 | 4.36 | -0.16 | -3.54% | 4.52 | 4.52 | 4.36 | 5,784 |
| 22 Mar 2024 | 4.52 | 0.02 | 0.44% | 4.50 | 4.52 | 4.48 | 626 |
| 21 Mar 2024 | 4.50 | 0.04 | 0.90% | 4.46 | 4.50 | 4.46 | 351 |
| 20 Mar 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 1 |
| 19 Mar 2024 | 4.46 | -0.01 | -0.22% | 4.47 | 4.47 | 4.46 | 151 |
| 18 Mar 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 59 |
| 15 Mar 2024 | 4.47 | -0.04 | -0.89% | 4.50 | 4.50 | 4.45 | 278 |
| 14 Mar 2024 | 4.51 | 0.08 | 1.81% | 4.43 | 4.51 | 4.43 | 301 |
| 13 Mar 2024 | 4.43 | -0.27 | -5.74% | 4.70 | 4.70 | 4.40 | 12,033 |
| 12 Mar 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 76 |
| 11 Mar 2024 | 4.70 | -0.02 | -0.42% | 4.72 | 4.72 | 4.70 | 334 |
| 08 Mar 2024 | 4.72 | 0.01 | 0.21% | 4.71 | 4.76 | 4.71 | 629 |
| 07 Mar 2024 | 4.71 | 0.02 | 0.43% | 4.69 | 4.71 | 4.69 | 551 |
