Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALGLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.90 | -0.06 | -3.06% | 1.90 | 1.90 | 1.90 | 796 |
| 20 May 2024 | 1.96 | -0.04 | -2.00% | 2.06 | 2.06 | 1.96 | 150 |
| 17 May 2024 | 2.00 | -0.06 | -2.91% | 2.06 | 2.06 | 2.00 | 126 |
| 16 May 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 89 |
| 15 May 2024 | 2.06 | 0.14 | 7.29% | 2.10 | 2.10 | 2.06 | 1,895 |
| 14 May 2024 | 1.92 | -0.14 | -6.80% | 1.92 | 1.92 | 1.92 | 155 |
| 13 May 2024 | 2.06 | 0.17 | 8.99% | 2.06 | 2.06 | 2.06 | 959 |
| 10 May 2024 | 1.89 | -0.03 | -1.56% | 2.06 | 2.06 | 1.89 | 1,066 |
| 09 May 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 153 |
| 08 May 2024 | 1.92 | -0.08 | -4.00% | 1.86 | 1.92 | 1.86 | 304 |
| 07 May 2024 | 2.00 | 0.02 | 1.01% | 2.00 | 2.00 | 2.00 | 1,033 |
| 06 May 2024 | 1.98 | 0.06 | 3.13% | 1.98 | 1.98 | 1.98 | 1,711 |
| 03 May 2024 | 1.92 | 0.12 | 6.67% | 1.88 | 1.92 | 1.88 | 1,419 |
| 02 May 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 365 |
| 30 Abr 2024 | 1.80 | 0.10 | 5.88% | 1.98 | 1.98 | 1.80 | 965 |
| 29 Abr 2024 | 1.70 | 0.04 | 2.41% | 1.70 | 1.70 | 1.70 | 783 |
| 26 Abr 2024 | 1.66 | 0.06 | 3.75% | 1.66 | 1.66 | 1.66 | 2,077 |
| 25 Abr 2024 | 1.60 | 0.15 | 10.34% | 1.45 | 1.60 | 1.45 | 784 |
| 24 Abr 2024 | 1.45 | -0.05 | -3.33% | 1.45 | 1.45 | 1.45 | 2,016 |
| 23 Abr 2024 | 1.50 | -0.20 | -11.76% | 1.50 | 1.50 | 1.50 | 4,287 |
| 22 Abr 2024 | 1.70 | -0.24 | -12.37% | 1.70 | 1.70 | 1.70 | 2,730 |
| 19 Abr 2024 | 1.94 | -0.12 | -5.83% | 2.28 | 2.28 | 1.94 | 3,415 |
| 18 Abr 2024 | 2.06 | -0.14 | -6.36% | 2.28 | 2.28 | 2.06 | 4,633 |
| 17 Abr 2024 | 2.20 | 0.40 | 22.22% | 1.87 | 2.20 | 1.87 | 7,419 |
| 16 Abr 2024 | 1.80 | 0.25 | 16.13% | 1.80 | 1.80 | 1.80 | 2,898 |
| 15 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
| 12 Abr 2024 | 1.55 | 0.05 | 3.33% | 1.55 | 1.55 | 1.55 | 1,291 |
| 11 Abr 2024 | 1.50 | 0.05 | 3.45% | 1.50 | 1.50 | 1.50 | 4,088 |
| 10 Abr 2024 | 1.45 | 0.05 | 3.57% | 1.33 | 1.45 | 1.33 | 1,987 |
| 09 Abr 2024 | 1.40 | -0.10 | -6.67% | 1.50 | 1.50 | 1.40 | 424 |
| 08 Abr 2024 | 1.50 | 0.22 | 17.19% | 1.48 | 1.50 | 1.48 | 8,603 |
| 05 Abr 2024 | 1.28 | 0.09 | 7.56% | 1.47 | 1.47 | 1.28 | 3,348 |
| 04 Abr 2024 | 1.19 | 0.08 | 7.21% | 1.49 | 1.49 | 1.19 | 7,702 |
| 03 Abr 2024 | 1.11 | -0.16 | -12.60% | 1.27 | 1.27 | 1.11 | 609 |
| 02 Abr 2024 | 1.27 | 0.12 | 10.43% | 1.27 | 1.27 | 1.27 | 3,683 |
| 28 Mar 2024 | 1.15 | 0.07 | 6.48% | 1.27 | 1.27 | 1.15 | 473 |
| 27 Mar 2024 | 1.08 | -0.02 | -1.82% | 1.27 | 1.27 | 1.08 | 1,822 |
| 26 Mar 2024 | 1.10 | -0.20 | -15.38% | 1.10 | 1.10 | 1.10 | 90 |
| 25 Mar 2024 | 1.30 | 0.17 | 15.04% | 1.33 | 1.33 | 1.30 | 1,086 |
| 22 Mar 2024 | 1.13 | 0.03 | 2.73% | 1.10 | 1.13 | 1.10 | 29 |
| 21 Mar 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 5,667 |
| 20 Mar 2024 | 1.10 | 0.03 | 2.80% | 1.10 | 1.10 | 1.10 | 2,300 |
| 19 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 105 |
| 18 Mar 2024 | 1.07 | -0.02 | -1.83% | 1.02 | 1.07 | 1.02 | 1,536 |
| 15 Mar 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.09 | 1.09 | 506 |
| 14 Mar 2024 | 1.08 | 0.07 | 6.93% | 1.02 | 1.08 | 1.02 | 130 |
| 13 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 300 |
| 12 Mar 2024 | 1.01 | -0.09 | -8.18% | 1.01 | 1.01 | 1.01 | 849 |
| 11 Mar 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 6,400 |
| 08 Mar 2024 | 1.10 | 0.06 | 5.77% | 1.10 | 1.10 | 1.10 | 2,785 |
| 07 Mar 2024 | 1.04 | 0.02 | 1.96% | 1.04 | 1.04 | 1.04 | 627 |
| 06 Mar 2024 | 1.02 | -0.03 | -2.86% | 1.00 | 1.02 | 1.00 | 11,919 |
| 05 Mar 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.06 | 1.05 | 779 |
| 04 Mar 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 102 |
| 01 Mar 2024 | 1.06 | -0.02 | -1.85% | 1.06 | 1.06 | 1.06 | 1,161 |
| 29 Feb 2024 | 1.08 | 0.04 | 3.85% | 1.05 | 1.08 | 1.05 | 272 |
| 28 Feb 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| 27 Feb 2024 | 1.04 | -0.07 | -6.31% | 1.10 | 1.10 | 1.04 | 999 |
| 26 Feb 2024 | 1.11 | 0.06 | 5.71% | 1.11 | 1.11 | 1.11 | 25 |
| 23 Feb 2024 | 1.05 | -0.04 | -3.67% | 1.05 | 1.05 | 1.05 | 128 |
| 22 Feb 2024 | 1.09 | -0.04 | -3.54% | 1.06 | 1.09 | 1.06 | 255 |
