Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALGRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6.98 | 0.12 | 1.75% | 6.88 | 6.98 | 6.74 | 1,457 |
| 15 May 2024 | 6.86 | 0.20 | 3.00% | 6.70 | 6.90 | 6.70 | 3,755 |
| 14 May 2024 | 6.66 | 0.30 | 4.72% | 6.38 | 6.66 | 6.26 | 3,820 |
| 13 May 2024 | 6.36 | 0.16 | 2.58% | 6.38 | 6.38 | 6.06 | 1,706 |
| 10 May 2024 | 6.20 | -0.10 | -1.59% | 6.10 | 6.20 | 5.98 | 770 |
| 09 May 2024 | 6.30 | 0.00 | 0.00% | 6.36 | 6.36 | 6.30 | 261 |
| 08 May 2024 | 6.30 | 0.00 | 0.00% | 6.00 | 6.30 | 6.00 | 38 |
| 07 May 2024 | 6.30 | 0.08 | 1.29% | 6.00 | 6.36 | 6.00 | 506 |
| 06 May 2024 | 6.22 | -0.02 | -0.32% | 6.00 | 6.22 | 6.00 | 315 |
| 03 May 2024 | 6.24 | 0.00 | 0.00% | 6.24 | 6.24 | 6.04 | 204 |
| 02 May 2024 | 6.24 | 0.02 | 0.32% | 6.24 | 6.24 | 5.98 | 259 |
| 30 Abr 2024 | 6.22 | 0.26 | 4.36% | 5.96 | 6.22 | 5.70 | 4,011 |
| 29 Abr 2024 | 5.96 | -0.18 | -2.93% | 5.98 | 6.00 | 5.96 | 1,508 |
| 26 Abr 2024 | 6.14 | 0.36 | 6.23% | 5.90 | 6.22 | 5.90 | 4,291 |
| 25 Abr 2024 | 5.78 | 0.32 | 5.86% | 5.78 | 5.78 | 5.78 | 271 |
| 24 Abr 2024 | 5.46 | -0.26 | -4.55% | 5.46 | 5.46 | 5.46 | 1 |
| 23 Abr 2024 | 5.72 | 0.04 | 0.70% | 5.52 | 5.72 | 5.52 | 104 |
| 22 Abr 2024 | 5.68 | 0.02 | 0.35% | 5.68 | 5.68 | 5.46 | 76 |
| 19 Abr 2024 | 5.66 | 0.02 | 0.35% | 5.54 | 5.66 | 5.54 | 1,578 |
| 18 Abr 2024 | 5.64 | 0.16 | 2.92% | 5.54 | 5.64 | 5.54 | 583 |
| 17 Abr 2024 | 5.48 | -0.18 | -3.18% | 5.48 | 5.48 | 5.48 | 32 |
| 16 Abr 2024 | 5.66 | 0.22 | 4.04% | 5.48 | 5.66 | 5.48 | 174 |
| 15 Abr 2024 | 5.44 | -0.14 | -2.51% | 5.44 | 5.60 | 5.44 | 618 |
| 12 Abr 2024 | 5.58 | 0.06 | 1.09% | 5.60 | 5.60 | 5.58 | 108 |
| 11 Abr 2024 | 5.52 | 0.12 | 2.22% | 5.48 | 5.52 | 5.48 | 500 |
| 10 Abr 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 32 |
| 09 Abr 2024 | 5.40 | -0.14 | -2.53% | 5.38 | 5.40 | 5.38 | 340 |
| 08 Abr 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.54 | 5.54 | 20 |
| 05 Abr 2024 | 5.54 | 0.14 | 2.59% | 5.40 | 5.54 | 5.38 | 349 |
| 04 Abr 2024 | 5.40 | 0.02 | 0.37% | 5.40 | 5.40 | 5.40 | 84 |
| 03 Abr 2024 | 5.38 | -0.20 | -3.58% | 5.38 | 5.38 | 5.38 | 7 |
| 02 Abr 2024 | 5.58 | 0.00 | 0.00% | 5.36 | 5.58 | 5.36 | 158 |
| 28 Mar 2024 | 5.58 | -0.04 | -0.71% | 5.42 | 5.58 | 5.42 | 13 |
| 27 Mar 2024 | 5.62 | -0.10 | -1.75% | 5.42 | 5.62 | 5.42 | 214 |
| 26 Mar 2024 | 5.72 | -0.08 | -1.38% | 5.32 | 5.76 | 5.32 | 388 |
| 25 Mar 2024 | 5.80 | 0.46 | 8.61% | 5.32 | 5.80 | 5.32 | 361 |
| 22 Mar 2024 | 5.34 | -0.06 | -1.11% | 5.32 | 5.78 | 5.32 | 1,310 |
| 21 Mar 2024 | 5.40 | -0.20 | -3.57% | 5.60 | 5.60 | 5.30 | 512 |
| 20 Mar 2024 | 5.60 | 0.14 | 2.56% | 5.26 | 5.60 | 5.26 | 342 |
| 19 Mar 2024 | 5.46 | 0.00 | 0.00% | 5.48 | 5.50 | 5.44 | 1,425 |
| 18 Mar 2024 | 5.46 | 0.16 | 3.02% | 5.40 | 5.46 | 5.40 | 609 |
| 15 Mar 2024 | 5.30 | 0.10 | 1.92% | 5.38 | 5.38 | 5.30 | 11 |
| 14 Mar 2024 | 5.20 | 0.06 | 1.17% | 5.18 | 5.36 | 5.18 | 1,348 |
| 13 Mar 2024 | 5.14 | 0.00 | 0.00% | 5.00 | 5.14 | 4.98 | 313 |
| 12 Mar 2024 | 5.14 | 0.21 | 4.26% | 5.14 | 5.14 | 5.14 | 10 |
| 11 Mar 2024 | 4.93 | 0.02 | 0.41% | 4.91 | 5.10 | 4.91 | 195 |
| 08 Mar 2024 | 4.91 | 0.00 | 0.00% | 4.98 | 5.00 | 4.91 | 490 |
| 07 Mar 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 156 |
| 06 Mar 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 103 |
| 05 Mar 2024 | 4.91 | -0.08 | -1.60% | 4.99 | 4.99 | 4.91 | 959 |
| 04 Mar 2024 | 4.99 | -0.31 | -5.85% | 5.04 | 5.10 | 4.99 | 1,352 |
| 01 Mar 2024 | 5.30 | 0.24 | 4.74% | 5.04 | 5.30 | 5.04 | 23 |
| 29 Feb 2024 | 5.06 | -0.20 | -3.80% | 5.30 | 5.30 | 5.06 | 53 |
| 28 Feb 2024 | 5.26 | 0.00 | 0.00% | 5.26 | 5.26 | 5.26 | 0.00 |
| 27 Feb 2024 | 5.26 | 0.26 | 5.20% | 5.02 | 5.26 | 5.02 | 141 |
| 26 Feb 2024 | 5.00 | -0.24 | -4.58% | 5.30 | 5.30 | 5.00 | 322 |
| 23 Feb 2024 | 5.24 | 0.14 | 2.75% | 5.10 | 5.24 | 5.10 | 618 |
| 22 Feb 2024 | 5.10 | 0.10 | 2.00% | 5.10 | 5.16 | 5.10 | 1,233 |
| 21 Feb 2024 | 5.00 | 0.06 | 1.21% | 4.95 | 5.10 | 4.95 | 315 |
| 20 Feb 2024 | 4.94 | 0.04 | 0.82% | 4.94 | 5.00 | 4.94 | 284 |
| 19 Feb 2024 | 4.90 | -0.02 | -0.41% | 5.16 | 5.16 | 4.90 | 837 |
