Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ALGEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 4.30 | 0.00 | 0.00% | 4.32 | 4.34 | 4.27 | 7,917 |
| 17 May 2024 | 4.30 | 0.05 | 1.18% | 4.23 | 4.30 | 4.23 | 14,577 |
| 16 May 2024 | 4.25 | 0.08 | 1.92% | 4.17 | 4.29 | 4.10 | 11,539 |
| 15 May 2024 | 4.17 | 0.05 | 1.21% | 4.14 | 4.26 | 4.10 | 11,222 |
| 14 May 2024 | 4.12 | 0.00 | 0.00% | 4.14 | 4.35 | 4.12 | 16,281 |
| 13 May 2024 | 4.12 | -0.04 | -0.96% | 4.14 | 4.14 | 4.10 | 41,435 |
| 10 May 2024 | 4.16 | -0.04 | -0.95% | 4.20 | 4.22 | 4.06 | 6,409 |
| 09 May 2024 | 4.20 | -0.08 | -1.87% | 4.31 | 4.31 | 4.20 | 2,776 |
| 08 May 2024 | 4.28 | -0.07 | -1.61% | 4.35 | 4.38 | 4.28 | 4,629 |
| 07 May 2024 | 4.35 | 0.08 | 1.87% | 4.25 | 4.44 | 4.25 | 16,387 |
| 06 May 2024 | 4.27 | 0.11 | 2.64% | 4.14 | 4.27 | 4.12 | 7,709 |
| 03 May 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.19 | 4.16 | 4,759 |
| 02 May 2024 | 4.16 | 0.01 | 0.24% | 4.15 | 4.16 | 4.07 | 7,854 |
| 30 Abr 2024 | 4.15 | 0.01 | 0.24% | 4.10 | 4.15 | 3.99 | 19,578 |
| 29 Abr 2024 | 4.14 | 0.17 | 4.28% | 3.97 | 4.14 | 3.97 | 31,672 |
| 26 Abr 2024 | 3.97 | 0.01 | 0.25% | 3.96 | 3.97 | 3.92 | 2,849 |
| 25 Abr 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.98 | 3.92 | 2,171 |
| 24 Abr 2024 | 3.96 | 0.02 | 0.51% | 3.94 | 3.96 | 3.92 | 1,713 |
| 23 Abr 2024 | 3.94 | 0.04 | 1.03% | 3.90 | 3.94 | 3.82 | 6,056 |
| 22 Abr 2024 | 3.90 | -0.03 | -0.76% | 3.90 | 3.96 | 3.84 | 7,369 |
| 19 Abr 2024 | 3.93 | -0.02 | -0.51% | 3.95 | 4.00 | 3.92 | 2,331 |
| 18 Abr 2024 | 3.95 | 0.01 | 0.25% | 3.86 | 3.96 | 3.86 | 5,025 |
| 17 Abr 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.96 | 3.85 | 3,440 |
| 16 Abr 2024 | 3.94 | -0.04 | -1.01% | 3.86 | 4.00 | 3.81 | 5,911 |
| 15 Abr 2024 | 3.98 | -0.09 | -2.21% | 4.07 | 4.08 | 3.91 | 6,777 |
| 12 Abr 2024 | 4.07 | -0.05 | -1.21% | 4.14 | 4.14 | 3.98 | 6,110 |
| 11 Abr 2024 | 4.12 | -0.02 | -0.48% | 4.14 | 4.16 | 4.10 | 4,316 |
| 10 Abr 2024 | 4.14 | 0.00 | 0.00% | 4.14 | 4.14 | 4.10 | 8,742 |
| 09 Abr 2024 | 4.14 | -0.01 | -0.24% | 4.14 | 4.15 | 4.09 | 4,345 |
| 08 Abr 2024 | 4.15 | 0.01 | 0.24% | 4.14 | 4.18 | 4.14 | 3,200 |
| 05 Abr 2024 | 4.14 | 0.06 | 1.47% | 4.14 | 4.14 | 4.01 | 12,035 |
| 04 Abr 2024 | 4.08 | -0.04 | -0.97% | 4.14 | 4.14 | 4.08 | 2,252 |
| 03 Abr 2024 | 4.12 | -0.05 | -1.20% | 4.10 | 4.16 | 4.10 | 12,403 |
| 02 Abr 2024 | 4.17 | 0.15 | 3.73% | 4.11 | 4.19 | 4.06 | 6,445 |
| 28 Mar 2024 | 4.02 | -0.13 | -3.13% | 4.10 | 4.14 | 4.02 | 10,720 |
| 27 Mar 2024 | 4.15 | -0.03 | -0.72% | 4.45 | 4.47 | 4.01 | 37,924 |
| 26 Mar 2024 | 4.18 | 0.10 | 2.45% | 4.08 | 4.32 | 3.97 | 14,589 |
| 25 Mar 2024 | 4.08 | -0.11 | -2.63% | 4.20 | 4.20 | 3.99 | 5,144 |
| 22 Mar 2024 | 4.19 | -0.05 | -1.18% | 4.24 | 4.24 | 4.18 | 3,544 |
| 21 Mar 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.27 | 4.20 | 1,106 |
| 20 Mar 2024 | 4.24 | 0.16 | 3.92% | 4.10 | 4.31 | 4.06 | 15,555 |
| 19 Mar 2024 | 4.08 | 0.02 | 0.49% | 4.06 | 4.08 | 4.00 | 2,878 |
| 18 Mar 2024 | 4.06 | 0.22 | 5.73% | 3.85 | 4.07 | 3.85 | 9,658 |
| 15 Mar 2024 | 3.84 | -0.06 | -1.54% | 3.90 | 3.90 | 3.84 | 3,249 |
| 14 Mar 2024 | 3.90 | 0.02 | 0.52% | 3.88 | 3.91 | 3.85 | 2,467 |
| 13 Mar 2024 | 3.88 | -0.01 | -0.26% | 3.90 | 3.90 | 3.80 | 5,687 |
| 12 Mar 2024 | 3.89 | 0.01 | 0.26% | 3.88 | 3.89 | 3.75 | 9,108 |
| 11 Mar 2024 | 3.88 | 0.03 | 0.78% | 3.88 | 3.88 | 3.73 | 9,544 |
| 08 Mar 2024 | 3.85 | -0.04 | -1.03% | 3.86 | 3.91 | 3.72 | 10,936 |
| 07 Mar 2024 | 3.89 | -0.06 | -1.52% | 3.95 | 3.96 | 3.80 | 13,395 |
| 06 Mar 2024 | 3.95 | 0.10 | 2.60% | 3.85 | 3.97 | 3.85 | 8,378 |
| 05 Mar 2024 | 3.85 | -0.01 | -0.26% | 3.81 | 3.92 | 3.81 | 2,473 |
| 04 Mar 2024 | 3.86 | -0.04 | -1.03% | 3.93 | 3.93 | 3.75 | 12,897 |
| 01 Mar 2024 | 3.90 | 0.06 | 1.56% | 3.84 | 3.98 | 3.83 | 11,000 |
| 29 Feb 2024 | 3.84 | -0.08 | -2.04% | 3.86 | 3.92 | 3.80 | 6,371 |
| 28 Feb 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.92 | 0.00 |
| 27 Feb 2024 | 3.92 | -0.04 | -1.01% | 3.96 | 3.99 | 3.86 | 10,352 |
| 26 Feb 2024 | 3.96 | 0.10 | 2.59% | 3.86 | 4.00 | 3.86 | 2,797 |
| 23 Feb 2024 | 3.86 | -0.19 | -4.69% | 4.08 | 4.08 | 3.86 | 11,701 |
| 22 Feb 2024 | 4.05 | 0.07 | 1.76% | 3.98 | 4.08 | 3.97 | 12,816 |
| 21 Feb 2024 | 3.98 | -0.02 | -0.50% | 4.00 | 4.03 | 3.96 | 1,229 |
