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.
ALICA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 9.30 | 0.02 | 0.22% | 9.28 | 9.30 | 9.24 | 293 |
| 25 Jun 2024 | 9.28 | 0.18 | 1.98% | 9.10 | 9.28 | 9.10 | 216 |
| 24 Jun 2024 | 9.10 | -0.20 | -2.15% | 9.30 | 9.32 | 9.00 | 18,981 |
| 21 Jun 2024 | 9.30 | -0.18 | -1.90% | 9.48 | 9.48 | 9.22 | 879 |
| 20 Jun 2024 | 9.48 | 0.26 | 2.82% | 9.22 | 9.48 | 9.22 | 524 |
| 19 Jun 2024 | 9.22 | -0.62 | -6.30% | 9.40 | 9.44 | 9.00 | 2,978 |
| 18 Jun 2024 | 9.84 | -0.36 | -3.53% | 10.20 | 10.20 | 9.30 | 2,209 |
| 17 Jun 2024 | 10.20 | -0.45 | -4.23% | 10.50 | 10.50 | 10.15 | 2,212 |
| 14 Jun 2024 | 10.65 | -1.10 | -9.36% | 11.75 | 11.80 | 10.60 | 1,290 |
| 13 Jun 2024 | 11.75 | 0.70 | 6.33% | 11.05 | 12.00 | 11.05 | 1,488 |
| 12 Jun 2024 | 11.05 | -0.15 | -1.34% | 11.15 | 11.15 | 10.85 | 726 |
| 11 Jun 2024 | 11.20 | -0.10 | -0.88% | 11.20 | 11.20 | 11.20 | 31 |
| 10 Jun 2024 | 11.30 | 0.00 | 0.00% | 11.30 | 11.30 | 11.30 | 0.00 |
| 07 Jun 2024 | 11.30 | -0.10 | -0.88% | 11.40 | 11.45 | 11.30 | 258 |
| 06 Jun 2024 | 11.40 | 0.00 | 0.00% | 11.40 | 11.40 | 11.40 | 70 |
| 05 Jun 2024 | 11.40 | 0.00 | 0.00% | 11.40 | 11.50 | 11.40 | 167 |
| 04 Jun 2024 | 11.40 | -0.90 | -7.32% | 12.20 | 12.20 | 11.40 | 3,213 |
| 03 Jun 2024 | 12.30 | 0.05 | 0.41% | 12.25 | 12.70 | 12.15 | 4,076 |
| 31 May 2024 | 12.25 | 0.80 | 6.99% | 11.50 | 12.35 | 11.50 | 2,574 |
| 30 May 2024 | 11.45 | 0.10 | 0.88% | 11.35 | 11.45 | 11.20 | 1,567 |
| 29 May 2024 | 11.35 | -0.05 | -0.44% | 11.40 | 11.50 | 11.35 | 217,518 |
| 28 May 2024 | 11.40 | -0.10 | -0.87% | 11.50 | 11.50 | 11.30 | 372 |
| 27 May 2024 | 11.50 | -0.25 | -2.13% | 11.60 | 11.60 | 11.30 | 3,541 |
| 24 May 2024 | 11.75 | 0.35 | 3.07% | 11.40 | 11.75 | 11.40 | 3,014 |
| 23 May 2024 | 11.40 | -0.60 | -5.00% | 12.00 | 12.00 | 11.40 | 12,015 |
| 22 May 2024 | 12.00 | 0.60 | 5.26% | 11.80 | 12.70 | 11.80 | 20,564 |
| 21 May 2024 | 11.40 | 1.10 | 10.68% | 10.30 | 11.45 | 10.30 | 6,363 |
| 20 May 2024 | 10.30 | 0.00 | 0.00% | 10.30 | 10.30 | 10.20 | 10,193 |
| 17 May 2024 | 10.30 | 0.36 | 3.62% | 9.94 | 10.80 | 9.94 | 24,714 |
| 16 May 2024 | 9.94 | 0.06 | 0.61% | 9.88 | 9.94 | 9.88 | 782 |
| 15 May 2024 | 9.88 | 0.08 | 0.82% | 9.82 | 9.88 | 9.82 | 302 |
| 14 May 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.80 | 0.00 |
| 13 May 2024 | 9.80 | -0.02 | -0.20% | 9.82 | 9.82 | 9.80 | 53 |
| 10 May 2024 | 9.82 | 0.00 | 0.00% | 9.80 | 9.82 | 9.80 | 276 |
| 09 May 2024 | 9.82 | 0.18 | 1.87% | 9.70 | 9.82 | 9.70 | 701 |
| 08 May 2024 | 9.64 | 0.04 | 0.42% | 9.62 | 9.64 | 9.62 | 148 |
| 07 May 2024 | 9.60 | 0.02 | 0.21% | 9.58 | 9.60 | 9.54 | 802 |
| 06 May 2024 | 9.58 | -0.06 | -0.62% | 9.70 | 9.70 | 9.54 | 644 |
| 03 May 2024 | 9.64 | 0.10 | 1.05% | 9.54 | 9.68 | 9.52 | 1,222 |
| 02 May 2024 | 9.54 | -0.10 | -1.04% | 9.50 | 9.54 | 9.40 | 2,474 |
| 30 Abr 2024 | 9.64 | -0.06 | -0.62% | 9.70 | 9.70 | 9.64 | 123 |
| 29 Abr 2024 | 9.70 | -0.08 | -0.82% | 9.78 | 9.78 | 9.64 | 656 |
| 26 Abr 2024 | 9.78 | -0.08 | -0.81% | 9.86 | 9.86 | 9.72 | 608 |
| 25 Abr 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 71 |
| 24 Abr 2024 | 9.86 | -0.12 | -1.20% | 9.98 | 9.98 | 9.74 | 944 |
| 23 Abr 2024 | 9.98 | 0.04 | 0.40% | 9.94 | 9.98 | 9.94 | 221 |
| 22 Abr 2024 | 9.94 | -0.04 | -0.40% | 9.98 | 10.00 | 9.94 | 541 |
| 19 Abr 2024 | 9.98 | 0.04 | 0.40% | 9.94 | 9.98 | 9.94 | 653 |
| 18 Abr 2024 | 9.94 | -0.04 | -0.40% | 9.98 | 9.98 | 9.92 | 318 |
| 17 Abr 2024 | 9.98 | -0.02 | -0.20% | 10.00 | 10.00 | 9.96 | 272 |
| 16 Abr 2024 | 10.00 | -0.15 | -1.48% | 10.20 | 10.20 | 9.96 | 391 |
| 15 Abr 2024 | 10.15 | -0.35 | -3.33% | 10.50 | 10.50 | 10.00 | 1,122 |
| 12 Abr 2024 | 10.50 | -0.15 | -1.41% | 10.65 | 10.65 | 10.50 | 272 |
| 11 Abr 2024 | 10.65 | 0.05 | 0.47% | 10.60 | 10.65 | 10.60 | 361 |
| 10 Abr 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.65 | 10.60 | 266 |
| 09 Abr 2024 | 10.60 | -0.65 | -5.78% | 11.25 | 11.25 | 10.15 | 2,345 |
| 08 Abr 2024 | 11.25 | -0.05 | -0.44% | 11.35 | 11.35 | 11.25 | 637 |
| 05 Abr 2024 | 11.30 | -0.60 | -5.04% | 11.90 | 12.40 | 11.00 | 3,799 |
| 04 Abr 2024 | 11.90 | 0.00 | 0.00% | 11.95 | 12.20 | 11.40 | 6,213 |
| 03 Abr 2024 | 11.90 | 1.20 | 11.21% | 12.80 | 13.00 | 11.20 | 5,899 |
| 02 Abr 2024 | 10.70 | 0.88 | 8.96% | 9.88 | 10.85 | 9.88 | 8,340 |
