ALENT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.63 | -0.02 | -3.08% | 0.64 | 0.64 | 0.62 | 2,852 |
09 May 2024 | 0.65 | 0.01 | 1.56% | 0.642 | 0.65 | 0.62 | 2,768 |
08 May 2024 | 0.64 | -0.012 | -1.84% | 0.652 | 0.67 | 0.64 | 9,632 |
07 May 2024 | 0.652 | 0.002 | 0.31% | 0.65 | 0.652 | 0.65 | 441 |
06 May 2024 | 0.65 | -0.002 | -0.31% | 0.65 | 0.65 | 0.65 | 497 |
03 May 2024 | 0.652 | -0.028 | -4.12% | 0.68 | 0.68 | 0.652 | 1,312 |
02 May 2024 | 0.68 | 0.01 | 1.49% | 0.67 | 0.68 | 0.67 | 451 |
30 Abr 2024 | 0.67 | -0.03 | -4.29% | 0.702 | 0.75 | 0.662 | 9,154 |
29 Abr 2024 | 0.70 | 0.068 | 10.76% | 0.634 | 0.73 | 0.632 | 16,672 |
26 Abr 2024 | 0.632 | -0.068 | -9.71% | 0.70 | 0.70 | 0.632 | 8,773 |
25 Abr 2024 | 0.70 | 0.08 | 12.90% | 0.61 | 0.73 | 0.61 | 36,767 |
24 Abr 2024 | 0.62 | 0.03 | 5.08% | 0.588 | 0.78 | 0.586 | 56,067 |
23 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.588 | 0.59 | 0.58 | 86 |
22 Abr 2024 | 0.59 | 0.01 | 1.72% | 0.582 | 0.59 | 0.582 | 1,226 |
19 Abr 2024 | 0.58 | -0.024 | -3.97% | 0.60 | 0.60 | 0.57 | 3,290 |
18 Abr 2024 | 0.604 | -0.016 | -2.58% | 0.62 | 0.62 | 0.602 | 1,136 |
17 Abr 2024 | 0.62 | 0.03 | 5.08% | 0.59 | 0.64 | 0.59 | 4,766 |
16 Abr 2024 | 0.59 | -0.02 | -3.28% | 0.612 | 0.73 | 0.59 | 24,973 |
15 Abr 2024 | 0.61 | -0.01 | -1.61% | 0.61 | 0.638 | 0.61 | 1,628 |
12 Abr 2024 | 0.62 | 0.02 | 3.33% | 0.61 | 0.62 | 0.60 | 572 |
11 Abr 2024 | 0.60 | -0.01 | -1.64% | 0.608 | 0.608 | 0.60 | 41 |
10 Abr 2024 | 0.61 | 0.01 | 1.67% | 0.602 | 0.61 | 0.60 | 3,170 |
09 Abr 2024 | 0.60 | -0.02 | -3.23% | 0.63 | 0.63 | 0.60 | 9,362 |
08 Abr 2024 | 0.62 | 0.01 | 1.64% | 0.64 | 0.66 | 0.62 | 9,020 |
05 Abr 2024 | 0.61 | -0.05 | -7.58% | 0.66 | 0.66 | 0.60 | 6,138 |
04 Abr 2024 | 0.66 | -0.008 | -1.20% | 0.66 | 0.66 | 0.66 | 1,331 |
03 Abr 2024 | 0.668 | -0.022 | -3.19% | 0.69 | 0.718 | 0.63 | 11,896 |
02 Abr 2024 | 0.69 | -0.08 | -10.39% | 0.75 | 0.77 | 0.68 | 17,570 |
28 Mar 2024 | 0.77 | 0.00 | 0.00% | 0.772 | 0.772 | 0.75 | 2,502 |
27 Mar 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.78 | 0.77 | 1,263 |
26 Mar 2024 | 0.77 | -0.01 | -1.28% | 0.79 | 0.80 | 0.77 | 5,092 |
25 Mar 2024 | 0.78 | 0.01 | 1.30% | 0.77 | 0.78 | 0.77 | 212 |
22 Mar 2024 | 0.77 | 0.00 | 0.00% | 0.772 | 0.80 | 0.77 | 115 |
21 Mar 2024 | 0.77 | -0.01 | -1.28% | 0.78 | 0.798 | 0.77 | 2,197 |
20 Mar 2024 | 0.78 | 0.01 | 1.30% | 0.77 | 0.78 | 0.77 | 3,841 |
19 Mar 2024 | 0.77 | -0.01 | -1.28% | 0.77 | 0.77 | 0.77 | 161 |
18 Mar 2024 | 0.78 | 0.00 | 0.00% | 0.78 | 0.79 | 0.78 | 1,503 |
15 Mar 2024 | 0.78 | -0.002 | -0.26% | 0.78 | 0.80 | 0.78 | 1,569 |
14 Mar 2024 | 0.782 | -0.004 | -0.51% | 0.784 | 0.81 | 0.78 | 11,447 |
13 Mar 2024 | 0.786 | 0.00 | 0.00% | 0.788 | 0.788 | 0.786 | 71 |
12 Mar 2024 | 0.786 | -0.014 | -1.75% | 0.80 | 0.80 | 0.782 | 1,493 |
11 Mar 2024 | 0.80 | 0.01 | 1.27% | 0.78 | 0.83 | 0.78 | 5,333 |
08 Mar 2024 | 0.79 | 0.00 | 0.00% | 0.80 | 0.808 | 0.79 | 1,415 |
07 Mar 2024 | 0.79 | 0.00 | 0.00% | 0.79 | 0.80 | 0.79 | 4,501 |
06 Mar 2024 | 0.79 | -0.01 | -1.25% | 0.79 | 0.79 | 0.79 | 4,033 |
05 Mar 2024 | 0.80 | -0.03 | -3.61% | 0.82 | 0.82 | 0.80 | 3,303 |
04 Mar 2024 | 0.83 | 0.03 | 3.75% | 0.80 | 0.83 | 0.78 | 7,397 |
01 Mar 2024 | 0.80 | -0.01 | -1.23% | 0.81 | 0.81 | 0.80 | 1,086 |
29 Feb 2024 | 0.81 | 0.006 | 0.75% | 0.804 | 0.81 | 0.79 | 2,889 |
28 Feb 2024 | 0.804 | 0.002 | 0.25% | 0.80 | 0.83 | 0.80 | 4,106 |
27 Feb 2024 | 0.802 | -0.018 | -2.20% | 0.82 | 0.82 | 0.80 | 6,911 |
26 Feb 2024 | 0.82 | -0.018 | -2.15% | 0.832 | 0.832 | 0.82 | 1,181 |
23 Feb 2024 | 0.838 | -0.002 | -0.24% | 0.838 | 0.838 | 0.81 | 1,121 |
22 Feb 2024 | 0.84 | 0.04 | 5.00% | 0.802 | 0.84 | 0.80 | 1,761 |
21 Feb 2024 | 0.80 | -0.01 | -1.23% | 0.802 | 0.82 | 0.80 | 2,167 |
20 Feb 2024 | 0.81 | -0.01 | -1.22% | 0.806 | 0.81 | 0.802 | 1,903 |
19 Feb 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0.00 |
16 Feb 2024 | 0.82 | -0.02 | -2.38% | 0.84 | 0.84 | 0.802 | 7,031 |
15 Feb 2024 | 0.84 | 0.02 | 2.44% | 0.82 | 0.84 | 0.82 | 3,081 |
14 Feb 2024 | 0.82 | -0.006 | -0.73% | 0.826 | 0.83 | 0.82 | 4,109 |
13 Feb 2024 | 0.826 | -0.004 | -0.48% | 0.832 | 0.84 | 0.826 | 2,876 |