Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALIKO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.48 | 0.04 | 2.78% | 1.47 | 1.48 | 1.47 | 1,045 |
| 16 May 2024 | 1.44 | -0.01 | -0.69% | 1.44 | 1.47 | 1.44 | 3,301 |
| 15 May 2024 | 1.45 | 0.04 | 2.84% | 1.40 | 1.49 | 1.40 | 13,758 |
| 14 May 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0.00 |
| 13 May 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.41 | 1.38 | 981 |
| 10 May 2024 | 1.40 | -0.01 | -0.71% | 1.43 | 1.43 | 1.40 | 683 |
| 09 May 2024 | 1.41 | 0.06 | 4.44% | 1.35 | 1.41 | 1.35 | 13,401 |
| 08 May 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.40 | 1.35 | 5,008 |
| 07 May 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.41 | 1.40 | 374 |
| 06 May 2024 | 1.41 | -0.03 | -2.08% | 1.44 | 1.44 | 1.38 | 1,705 |
| 03 May 2024 | 1.44 | 0.02 | 1.41% | 1.42 | 1.44 | 1.42 | 12,815 |
| 02 May 2024 | 1.42 | 0.02 | 1.43% | 1.45 | 1.45 | 1.42 | 2,515 |
| 30 Abr 2024 | 1.40 | -0.03 | -2.10% | 1.42 | 1.43 | 1.40 | 2,264 |
| 29 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 26,128 |
| 26 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.42 | 672 |
| 25 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 1 |
| 24 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.42 | 1.43 | 1.41 | 7,224 |
| 23 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.42 | 948 |
| 22 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 101 |
| 19 Abr 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.40 | 11,499 |
| 18 Abr 2024 | 1.43 | -0.03 | -2.05% | 1.46 | 1.46 | 1.43 | 1,048 |
| 17 Abr 2024 | 1.46 | 0.08 | 5.80% | 1.47 | 1.47 | 1.44 | 5,600 |
| 16 Abr 2024 | 1.38 | -0.07 | -4.83% | 1.45 | 1.45 | 1.38 | 5,678 |
| 15 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 146 |
| 12 Abr 2024 | 1.45 | 0.01 | 0.69% | 1.44 | 1.45 | 1.44 | 70 |
| 11 Abr 2024 | 1.44 | 0.00 | 0.00% | 1.40 | 1.44 | 1.40 | 769 |
| 10 Abr 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.45 | 1.44 | 656 |
| 09 Abr 2024 | 1.44 | 0.02 | 1.41% | 1.40 | 1.46 | 1.40 | 5,871 |
| 08 Abr 2024 | 1.42 | -0.07 | -4.70% | 1.46 | 1.46 | 1.42 | 1,466 |
| 05 Abr 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.44 | 1,469 |
| 04 Abr 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 1 |
| 03 Abr 2024 | 1.49 | 0.03 | 2.05% | 1.42 | 1.49 | 1.42 | 4,907 |
| 02 Abr 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.49 | 1.44 | 3,995 |
| 28 Mar 2024 | 1.48 | -0.01 | -0.67% | 1.49 | 1.49 | 1.48 | 4,232 |
| 27 Mar 2024 | 1.49 | 0.14 | 10.37% | 1.35 | 1.49 | 1.25 | 16,186 |
| 26 Mar 2024 | 1.35 | -0.05 | -3.57% | 1.40 | 1.50 | 1.32 | 71,044 |
| 25 Mar 2024 | 1.40 | -0.06 | -4.11% | 1.45 | 1.45 | 1.40 | 3,801 |
| 22 Mar 2024 | 1.46 | -0.04 | -2.67% | 1.48 | 1.48 | 1.46 | 1,471 |
| 21 Mar 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.51 | 1.50 | 16,673 |
| 20 Mar 2024 | 1.50 | 0.04 | 2.74% | 1.46 | 1.51 | 1.46 | 19,824 |
| 19 Mar 2024 | 1.46 | -0.04 | -2.67% | 1.46 | 1.49 | 1.43 | 3,644 |
| 18 Mar 2024 | 1.50 | 0.00 | 0.00% | 1.53 | 1.53 | 1.50 | 5,401 |
| 15 Mar 2024 | 1.50 | -0.01 | -0.66% | 1.50 | 1.51 | 1.48 | 39,970 |
| 14 Mar 2024 | 1.51 | 0.02 | 1.34% | 1.49 | 1.51 | 1.49 | 2,001 |
| 13 Mar 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 201 |
| 12 Mar 2024 | 1.49 | 0.02 | 1.36% | 1.47 | 1.49 | 1.47 | 156 |
| 11 Mar 2024 | 1.47 | 0.03 | 2.08% | 1.44 | 1.47 | 1.44 | 206 |
| 08 Mar 2024 | 1.44 | -0.05 | -3.36% | 1.49 | 1.49 | 1.44 | 3,135 |
| 07 Mar 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.48 | 667 |
| 06 Mar 2024 | 1.49 | 0.01 | 0.68% | 1.49 | 1.49 | 1.47 | 2,217 |
| 05 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.50 | 1.50 | 1.48 | 21,233 |
| 04 Mar 2024 | 1.48 | -0.04 | -2.63% | 1.51 | 1.53 | 1.48 | 37,305 |
| 01 Mar 2024 | 1.52 | -0.03 | -1.94% | 1.56 | 1.57 | 1.52 | 5,603 |
| 29 Feb 2024 | 1.55 | 0.12 | 8.39% | 1.43 | 1.55 | 1.42 | 31,023 |
| 28 Feb 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.41 | 1,006 |
| 27 Feb 2024 | 1.43 | 0.01 | 0.70% | 1.42 | 1.43 | 1.41 | 953 |
| 26 Feb 2024 | 1.42 | -0.03 | -2.07% | 1.46 | 1.46 | 1.41 | 3,935 |
| 23 Feb 2024 | 1.45 | 0.05 | 3.57% | 1.48 | 1.50 | 1.45 | 18,347 |
| 22 Feb 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 1 |
| 21 Feb 2024 | 1.40 | -0.01 | -0.71% | 1.42 | 1.42 | 1.39 | 3,820 |
| 20 Feb 2024 | 1.41 | 0.03 | 2.17% | 1.39 | 1.41 | 1.38 | 4,494 |
| 19 Feb 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
