ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

ALKAL KALRAY SA

18.26
0.52 (2.93%)
12 May 2024 - Cerrado
Retrasado por 15 minutos

ALKAL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
10 May 2024 18.26 0.52 2.93% 17.66 18.68 17.66 18,480
09 May 2024 17.74 -0.36 -1.99% 17.90 17.90 17.64 4,691
08 May 2024 18.10 -0.14 -0.77% 18.26 18.34 17.90 6,354
07 May 2024 18.24 0.04 0.22% 18.18 18.66 18.18 15,821
06 May 2024 18.20 -0.08 -0.44% 18.48 18.48 17.96 12,875
03 May 2024 18.28 0.18 0.99% 18.12 18.66 18.12 25,334
02 May 2024 18.10 0.94 5.48% 17.30 18.24 17.22 19,033
30 Abr 2024 17.16 -0.12 -0.69% 17.34 17.34 17.04 9,891
29 Abr 2024 17.28 0.22 1.29% 17.50 17.76 17.00 20,834
26 Abr 2024 17.06 0.34 2.03% 16.80 17.20 16.78 12,848
25 Abr 2024 16.72 -0.84 -4.78% 17.60 17.60 16.72 30,353
24 Abr 2024 17.56 0.54 3.17% 18.50 18.82 17.42 82,806
23 Abr 2024 17.02 0.02 0.12% 17.10 17.48 16.84 14,018
22 Abr 2024 17.00 0.40 2.41% 16.70 17.08 16.54 16,099
19 Abr 2024 16.60 0.00 0.00% 16.58 16.60 16.20 12,298
18 Abr 2024 16.60 0.18 1.10% 16.40 16.66 16.20 10,127
17 Abr 2024 16.42 0.00 0.00% 16.42 16.74 16.26 7,486
16 Abr 2024 16.42 0.16 0.98% 16.10 16.44 16.04 18,516
15 Abr 2024 16.26 -0.36 -2.17% 16.60 16.60 16.18 14,326
12 Abr 2024 16.62 -0.14 -0.84% 16.84 17.10 16.62 16,733
11 Abr 2024 16.76 -0.08 -0.48% 16.72 17.28 16.66 29,020
10 Abr 2024 16.84 -0.84 -4.75% 17.68 17.68 16.62 29,832
09 Abr 2024 17.68 -0.44 -2.43% 17.70 18.00 17.56 15,138
08 Abr 2024 18.12 -0.80 -4.23% 18.60 18.66 17.92 29,529
05 Abr 2024 18.92 0.50 2.71% 18.30 19.60 17.70 51,738
04 Abr 2024 18.42 0.72 4.07% 17.70 18.56 17.20 37,443
03 Abr 2024 17.70 1.58 9.80% 16.54 18.04 16.50 70,125
02 Abr 2024 16.12 0.32 2.03% 15.76 16.26 15.50 33,616
28 Mar 2024 15.80 -0.56 -3.42% 16.38 16.38 15.60 43,919
27 Mar 2024 16.36 0.00 0.00% 16.30 16.60 16.00 34,284
26 Mar 2024 16.36 -0.36 -2.15% 16.72 16.72 16.28 20,540
25 Mar 2024 16.72 -0.02 -0.12% 16.70 16.84 16.30 23,671
22 Mar 2024 16.74 -0.44 -2.56% 17.16 17.16 16.52 27,025
21 Mar 2024 17.18 -0.56 -3.16% 17.76 17.94 16.86 49,309
20 Mar 2024 17.74 0.00 0.00% 17.74 18.00 17.66 8,982
19 Mar 2024 17.74 0.12 0.68% 17.64 17.90 17.50 19,449
18 Mar 2024 17.62 -0.30 -1.67% 17.90 18.16 17.60 22,278
15 Mar 2024 17.92 -0.08 -0.44% 18.00 18.08 17.80 18,319
14 Mar 2024 18.00 -0.46 -2.49% 18.26 18.64 17.68 52,534
13 Mar 2024 18.46 -1.08 -5.53% 19.54 19.54 18.22 39,055
12 Mar 2024 19.54 -0.56 -2.79% 20.20 20.20 19.38 16,112
11 Mar 2024 20.10 -0.15 -0.74% 19.98 21.00 19.90 31,800
08 Mar 2024 20.25 0.35 1.76% 19.92 20.30 19.64 24,705
07 Mar 2024 19.90 0.40 2.05% 19.50 20.20 19.46 13,393
06 Mar 2024 19.50 0.16 0.83% 19.34 19.70 19.20 8,428
05 Mar 2024 19.34 -0.58 -2.91% 19.96 19.96 19.18 15,241
04 Mar 2024 19.92 0.22 1.12% 19.70 20.20 19.68 19,231
01 Mar 2024 19.70 0.40 2.07% 19.32 19.88 19.12 27,142
29 Feb 2024 19.30 -1.00 -4.93% 19.68 19.68 19.18 12,996
28 Feb 2024 20.30 0.00 0.00% 20.30 20.30 20.30 0.00
27 Feb 2024 20.30 -0.20 -0.98% 20.45 20.45 19.96 12,279
26 Feb 2024 20.50 0.20 0.99% 20.20 20.60 19.90 11,690
23 Feb 2024 20.30 0.25 1.25% 20.10 20.55 19.96 27,098
22 Feb 2024 20.05 0.93 4.86% 19.72 20.75 19.72 39,938
21 Feb 2024 19.12 0.00 0.00% 19.12 19.60 18.80 28,863
20 Feb 2024 19.12 -0.88 -4.40% 19.94 20.05 19.00 37,505
19 Feb 2024 20.00 -1.25 -5.88% 21.25 21.25 19.62 37,121
16 Feb 2024 21.25 -0.55 -2.52% 21.80 22.35 21.25 22,313
15 Feb 2024 21.80 0.50 2.35% 21.30 21.80 21.10 18,144
14 Feb 2024 21.30 0.65 3.15% 20.60 21.40 20.20 18,514
13 Feb 2024 20.65 -0.15 -0.72% 20.80 20.95 20.15 16,630

Su Consulta Reciente

Delayed Upgrade Clock