Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALGAE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.4745 | -0.0315 | -6.23% | 0.506 | 0.507 | 0.46 | 538,153 |
| 13 Jun 2024 | 0.506 | -0.02 | -3.80% | 0.521 | 0.536 | 0.506 | 216,048 |
| 12 Jun 2024 | 0.526 | -0.001 | -0.19% | 0.527 | 0.534 | 0.523 | 95,150 |
| 11 Jun 2024 | 0.527 | -0.004 | -0.75% | 0.528 | 0.548 | 0.522 | 144,218 |
| 10 Jun 2024 | 0.531 | -0.019 | -3.45% | 0.532 | 0.535 | 0.529 | 245,417 |
| 07 Jun 2024 | 0.55 | -0.012 | -2.14% | 0.562 | 0.564 | 0.55 | 125,672 |
| 06 Jun 2024 | 0.562 | 0.002 | 0.36% | 0.56 | 0.565 | 0.55 | 135,005 |
| 05 Jun 2024 | 0.56 | -0.018 | -3.11% | 0.577 | 0.581 | 0.557 | 200,779 |
| 04 Jun 2024 | 0.578 | -0.002 | -0.34% | 0.58 | 0.595 | 0.577 | 133,797 |
| 03 Jun 2024 | 0.58 | -0.005 | -0.85% | 0.58 | 0.591 | 0.577 | 126,241 |
| 31 May 2024 | 0.585 | -0.011 | -1.85% | 0.595 | 0.602 | 0.579 | 112,430 |
| 30 May 2024 | 0.596 | 0.019 | 3.29% | 0.577 | 0.611 | 0.57 | 169,662 |
| 29 May 2024 | 0.577 | -0.01 | -1.70% | 0.584 | 0.584 | 0.57 | 109,811 |
| 28 May 2024 | 0.587 | -0.007 | -1.18% | 0.599 | 0.602 | 0.576 | 102,139 |
| 27 May 2024 | 0.594 | -0.016 | -2.62% | 0.61 | 0.613 | 0.589 | 146,411 |
| 24 May 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.621 | 0.602 | 188,182 |
| 23 May 2024 | 0.62 | 0.056 | 9.93% | 0.57 | 0.62 | 0.561 | 238,903 |
| 22 May 2024 | 0.564 | -0.023 | -3.92% | 0.587 | 0.587 | 0.564 | 162,400 |
| 21 May 2024 | 0.587 | -0.007 | -1.18% | 0.597 | 0.60 | 0.576 | 200,488 |
| 20 May 2024 | 0.594 | -0.021 | -3.41% | 0.612 | 0.62 | 0.594 | 176,234 |
| 17 May 2024 | 0.615 | 0.013 | 2.16% | 0.602 | 0.638 | 0.60 | 410,307 |
| 16 May 2024 | 0.602 | -0.033 | -5.20% | 0.635 | 0.635 | 0.60 | 251,082 |
| 15 May 2024 | 0.635 | 0.018 | 2.92% | 0.63 | 0.662 | 0.617 | 573,905 |
| 14 May 2024 | 0.617 | 0.114 | 22.66% | 0.558 | 0.672 | 0.553 | 1,814,473 |
| 13 May 2024 | 0.503 | -0.003 | -0.59% | 0.50 | 0.517 | 0.50 | 96,096 |
| 10 May 2024 | 0.506 | 0.00 | 0.00% | 0.506 | 0.516 | 0.50 | 74,518 |
| 09 May 2024 | 0.506 | -0.004 | -0.78% | 0.51 | 0.517 | 0.504 | 41,941 |
| 08 May 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.499 | 99,380 |
| 07 May 2024 | 0.52 | 0.00 | 0.00% | 0.518 | 0.52 | 0.495 | 283,963 |
| 06 May 2024 | 0.52 | -0.027 | -4.94% | 0.545 | 0.55 | 0.512 | 229,092 |
| 03 May 2024 | 0.547 | -0.018 | -3.19% | 0.56 | 0.56 | 0.532 | 232,253 |
| 02 May 2024 | 0.565 | -0.008 | -1.40% | 0.573 | 0.578 | 0.555 | 101,827 |
| 30 Abr 2024 | 0.573 | 0.001 | 0.17% | 0.573 | 0.581 | 0.572 | 51,129 |
| 29 Abr 2024 | 0.572 | 0.007 | 1.24% | 0.57 | 0.586 | 0.57 | 62,336 |
| 26 Abr 2024 | 0.565 | -0.001 | -0.18% | 0.588 | 0.588 | 0.556 | 91,669 |
| 25 Abr 2024 | 0.566 | 0.005 | 0.89% | 0.559 | 0.567 | 0.539 | 132,123 |
| 24 Abr 2024 | 0.561 | -0.015 | -2.60% | 0.578 | 0.586 | 0.551 | 87,960 |
| 23 Abr 2024 | 0.576 | -0.016 | -2.70% | 0.592 | 0.594 | 0.576 | 91,857 |
| 22 Abr 2024 | 0.592 | -0.006 | -1.00% | 0.591 | 0.60 | 0.581 | 98,100 |
| 19 Abr 2024 | 0.598 | -0.004 | -0.66% | 0.605 | 0.616 | 0.582 | 115,909 |
| 18 Abr 2024 | 0.602 | 0.021 | 3.61% | 0.59 | 0.62 | 0.59 | 153,359 |
| 17 Abr 2024 | 0.581 | 0.024 | 4.31% | 0.552 | 0.599 | 0.533 | 183,175 |
