Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALISP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.16 | 0.02 | 0.64% | 3.14 | 3.16 | 3.14 | 70 |
| 30 May 2024 | 3.14 | -0.02 | -0.63% | 3.16 | 3.20 | 3.14 | 545 |
| 29 May 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.20 | 3.16 | 156 |
| 28 May 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 176 |
| 27 May 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.22 | 3.18 | 463 |
| 24 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 1 |
| 23 May 2024 | 3.18 | -0.02 | -0.63% | 3.20 | 3.20 | 3.18 | 63 |
| 22 May 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 34 |
| 21 May 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 89 |
| 20 May 2024 | 3.20 | 0.02 | 0.63% | 3.20 | 3.20 | 3.20 | 301 |
| 17 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 65 |
| 16 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 41 |
| 15 May 2024 | 3.18 | 0.00 | 0.00% | 3.22 | 3.22 | 3.16 | 78 |
| 14 May 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0.00 |
| 13 May 2024 | 3.18 | 0.02 | 0.63% | 3.16 | 3.18 | 3.16 | 32 |
| 10 May 2024 | 3.16 | 0.00 | 0.00% | 3.14 | 3.16 | 3.14 | 189 |
| 09 May 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.20 | 3.16 | 31 |
| 08 May 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 3 |
| 07 May 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 4 |
| 06 May 2024 | 3.20 | -0.04 | -1.23% | 3.22 | 3.22 | 3.20 | 28 |
| 03 May 2024 | 3.24 | -0.06 | -1.82% | 3.30 | 3.30 | 3.10 | 651 |
| 02 May 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 85 |
| 30 Abr 2024 | 3.30 | -0.20 | -5.71% | 3.52 | 3.52 | 3.30 | 2,304 |
| 29 Abr 2024 | 3.50 | 0.20 | 6.06% | 3.62 | 3.62 | 3.50 | 3,219 |
| 26 Abr 2024 | 3.30 | 0.10 | 3.12% | 3.22 | 3.30 | 3.22 | 3,001 |
| 25 Abr 2024 | 3.20 | -0.08 | -2.44% | 3.28 | 3.28 | 3.20 | 1,939 |
| 24 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| 23 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| 22 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| 19 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| 18 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 4 |
| 17 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 31 |
| 16 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| 15 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| 12 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| 11 Abr 2024 | 3.28 | 0.04 | 1.23% | 3.24 | 3.28 | 3.24 | 2,299 |
| 10 Abr 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.24 | 3.24 | 1 |
| 09 Abr 2024 | 3.24 | 0.02 | 0.62% | 3.24 | 3.24 | 3.24 | 1 |
| 08 Abr 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 1 |
| 05 Abr 2024 | 3.22 | -0.06 | -1.83% | 3.28 | 3.28 | 3.22 | 421 |
| 04 Abr 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 1 |
| 03 Abr 2024 | 3.28 | -0.02 | -0.61% | 3.30 | 3.30 | 3.28 | 539 |
| 02 Abr 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 13 |
| 28 Mar 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 1,001 |
| 27 Mar 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.28 | 2,411 |
| 26 Mar 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 1 |
| 25 Mar 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.28 | 1,569 |
| 22 Mar 2024 | 3.30 | -0.06 | -1.79% | 3.36 | 3.36 | 3.30 | 241 |
| 21 Mar 2024 | 3.36 | 0.00 | 0.00% | 3.36 | 3.36 | 3.36 | 269 |
| 20 Mar 2024 | 3.36 | 0.06 | 1.82% | 3.30 | 3.36 | 3.30 | 301 |
| 19 Mar 2024 | 3.30 | 0.02 | 0.61% | 3.30 | 3.30 | 3.30 | 1 |
| 18 Mar 2024 | 3.28 | -0.02 | -0.61% | 3.30 | 3.36 | 3.28 | 8,825 |
| 15 Mar 2024 | 3.30 | 0.06 | 1.85% | 3.24 | 3.30 | 3.24 | 3,089 |
| 14 Mar 2024 | 3.24 | 0.04 | 1.25% | 3.20 | 3.24 | 3.20 | 1,197 |
| 13 Mar 2024 | 3.20 | 0.02 | 0.63% | 3.18 | 3.20 | 3.18 | 401 |
| 12 Mar 2024 | 3.18 | 0.02 | 0.63% | 3.16 | 3.18 | 3.16 | 2 |
| 11 Mar 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 1 |
| 08 Mar 2024 | 3.16 | 0.04 | 1.28% | 3.12 | 3.16 | 3.12 | 161 |
| 07 Mar 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.12 | 3.10 | 11 |
| 06 Mar 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 1 |
| 05 Mar 2024 | 3.10 | 0.02 | 0.65% | 3.08 | 3.10 | 3.08 | 101 |
