ALGAU Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.241 | -0.007 | -2.82% | 0.249 | 0.249 | 0.24 | 61,723 |
17 May 2024 | 0.248 | 0.001 | 0.40% | 0.247 | 0.248 | 0.2435 | 17,092 |
16 May 2024 | 0.247 | 0.001 | 0.41% | 0.2475 | 0.248 | 0.2375 | 67,161 |
15 May 2024 | 0.246 | 0.001 | 0.41% | 0.248 | 0.2485 | 0.235 | 189,851 |
14 May 2024 | 0.245 | 0.0055 | 2.30% | 0.2395 | 0.2455 | 0.237 | 65,466 |
13 May 2024 | 0.2395 | -0.0025 | -1.03% | 0.2475 | 0.2475 | 0.2355 | 61,423 |
10 May 2024 | 0.242 | -0.0055 | -2.22% | 0.249 | 0.249 | 0.241 | 29,081 |
09 May 2024 | 0.2475 | 0.0025 | 1.02% | 0.245 | 0.255 | 0.2355 | 169,819 |
08 May 2024 | 0.245 | -0.009 | -3.54% | 0.25 | 0.25 | 0.2405 | 40,571 |
07 May 2024 | 0.254 | 0.006 | 2.42% | 0.2405 | 0.26 | 0.2405 | 293,106 |
06 May 2024 | 0.248 | 0.007 | 2.90% | 0.24 | 0.25 | 0.24 | 63,260 |
03 May 2024 | 0.241 | 0.0015 | 0.63% | 0.2395 | 0.245 | 0.2395 | 33,106 |
02 May 2024 | 0.2395 | 0.0015 | 0.63% | 0.242 | 0.244 | 0.2365 | 67,558 |
30 Abr 2024 | 0.238 | 0.0015 | 0.63% | 0.244 | 0.244 | 0.238 | 20,553 |
29 Abr 2024 | 0.2365 | 0.0005 | 0.21% | 0.233 | 0.2425 | 0.233 | 14,840 |
26 Abr 2024 | 0.236 | -0.008 | -3.28% | 0.244 | 0.244 | 0.2355 | 46,665 |
25 Abr 2024 | 0.244 | -0.0025 | -1.01% | 0.2465 | 0.25 | 0.241 | 36,071 |
24 Abr 2024 | 0.2465 | -0.0025 | -1.00% | 0.2495 | 0.258 | 0.2465 | 29,316 |
23 Abr 2024 | 0.249 | -0.0005 | -0.20% | 0.2495 | 0.2495 | 0.242 | 26,320 |
22 Abr 2024 | 0.2495 | 0.0025 | 1.01% | 0.255 | 0.255 | 0.2405 | 62,178 |
19 Abr 2024 | 0.247 | -0.0035 | -1.40% | 0.259 | 0.259 | 0.245 | 68,640 |
18 Abr 2024 | 0.2505 | 0.0045 | 1.83% | 0.246 | 0.258 | 0.246 | 26,465 |
17 Abr 2024 | 0.246 | 0.0005 | 0.20% | 0.2575 | 0.2575 | 0.2455 | 44,103 |
16 Abr 2024 | 0.2455 | -0.0035 | -1.41% | 0.2455 | 0.258 | 0.2405 | 68,615 |
15 Abr 2024 | 0.249 | -0.001 | -0.40% | 0.25 | 0.2545 | 0.245 | 61,772 |
12 Abr 2024 | 0.25 | -0.002 | -0.79% | 0.2505 | 0.258 | 0.247 | 71,776 |
11 Abr 2024 | 0.252 | -0.0005 | -0.20% | 0.251 | 0.26 | 0.247 | 89,796 |
10 Abr 2024 | 0.2525 | 0.003 | 1.20% | 0.2475 | 0.2585 | 0.241 | 88,091 |
09 Abr 2024 | 0.2495 | -0.0065 | -2.54% | 0.256 | 0.264 | 0.2335 | 149,276 |
08 Abr 2024 | 0.256 | 0.006 | 2.40% | 0.26 | 0.27 | 0.252 | 166,489 |
05 Abr 2024 | 0.25 | -0.0195 | -7.24% | 0.2795 | 0.2795 | 0.24 | 337,156 |
04 Abr 2024 | 0.2695 | -0.198 | -42.35% | 0.256 | 0.297 | 0.2305 | 1,155,081 |
03 Abr 2024 | 0.4675 | -0.0455 | -8.87% | 0.52 | 0.52 | 0.4505 | 204,273 |
02 Abr 2024 | 0.513 | 0.083 | 19.30% | 0.435 | 0.60 | 0.435 | 524,336 |
28 Mar 2024 | 0.43 | 0.0172 | 4.17% | 0.419 | 0.434 | 0.415 | 127,507 |
27 Mar 2024 | 0.4128 | 0.024 | 6.17% | 0.3888 | 0.418 | 0.3888 | 131,346 |
26 Mar 2024 | 0.3888 | 0.0186 | 5.02% | 0.3702 | 0.3896 | 0.3702 | 44,547 |
25 Mar 2024 | 0.3702 | -0.0054 | -1.44% | 0.38 | 0.3968 | 0.357 | 178,161 |
22 Mar 2024 | 0.3756 | 0.0448 | 13.54% | 0.33 | 0.3756 | 0.33 | 110,677 |
21 Mar 2024 | 0.3308 | 0.0066 | 2.04% | 0.336 | 0.336 | 0.3212 | 48,260 |
20 Mar 2024 | 0.3242 | -0.0012 | -0.37% | 0.33 | 0.3336 | 0.32 | 80,673 |
19 Mar 2024 | 0.3254 | 0.0074 | 2.33% | 0.315 | 0.335 | 0.315 | 110,991 |
18 Mar 2024 | 0.318 | 0.00 | 0.00% | 0.328 | 0.328 | 0.3102 | 43,462 |
15 Mar 2024 | 0.318 | 0.0088 | 2.85% | 0.3202 | 0.324 | 0.31 | 39,649 |
14 Mar 2024 | 0.3092 | -0.0118 | -3.68% | 0.3202 | 0.3262 | 0.309 | 30,441 |
13 Mar 2024 | 0.321 | -0.0088 | -2.67% | 0.325 | 0.3288 | 0.3206 | 31,262 |
12 Mar 2024 | 0.3298 | 0.0024 | 0.73% | 0.322 | 0.3344 | 0.3204 | 67,899 |
11 Mar 2024 | 0.3274 | 0.007 | 2.18% | 0.3296 | 0.3298 | 0.3204 | 39,741 |
08 Mar 2024 | 0.3204 | 0.0088 | 2.82% | 0.311 | 0.33 | 0.311 | 59,137 |
07 Mar 2024 | 0.3116 | -0.0094 | -2.93% | 0.327 | 0.327 | 0.31 | 110,654 |
06 Mar 2024 | 0.321 | -0.007 | -2.13% | 0.3298 | 0.33 | 0.316 | 52,149 |
05 Mar 2024 | 0.328 | 0.0038 | 1.17% | 0.323 | 0.3298 | 0.316 | 67,003 |
04 Mar 2024 | 0.3242 | -0.0088 | -2.64% | 0.3254 | 0.3366 | 0.3242 | 24,129 |
01 Mar 2024 | 0.333 | 0.0128 | 4.00% | 0.3392 | 0.3398 | 0.328 | 38,144 |
29 Feb 2024 | 0.3202 | -0.0028 | -0.87% | 0.322 | 0.34 | 0.3196 | 139,049 |
28 Feb 2024 | 0.323 | 0.00 | 0.00% | 0.323 | 0.323 | 0.323 | 0.00 |
27 Feb 2024 | 0.323 | -0.0068 | -2.06% | 0.3298 | 0.3298 | 0.32 | 68,845 |
26 Feb 2024 | 0.3298 | 0.0118 | 3.71% | 0.32 | 0.3298 | 0.3114 | 76,350 |
23 Feb 2024 | 0.318 | 0.0036 | 1.15% | 0.32 | 0.32 | 0.3102 | 121,693 |
22 Feb 2024 | 0.3144 | -0.006 | -1.87% | 0.3296 | 0.3296 | 0.3144 | 44,087 |
21 Feb 2024 | 0.3204 | 0.0004 | 0.13% | 0.329 | 0.3296 | 0.3142 | 27,857 |