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 alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

ALKAL KALRAY SA

18.58
0.52 (2.88%)
23 May 2024 - Cerrado
Retrasado por 15 minutos

ALKAL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 May 2024 18.06 0.96 5.61% 17.86 18.46 17.62 29,645
21 May 2024 17.10 -0.38 -2.17% 17.48 17.48 16.92 21,954
20 May 2024 17.48 -0.22 -1.24% 17.70 17.70 17.44 10,198
17 May 2024 17.70 -0.60 -3.28% 18.24 18.38 17.64 21,735
16 May 2024 18.30 -0.24 -1.29% 18.54 18.66 18.22 12,140
15 May 2024 18.54 0.74 4.16% 18.10 18.74 18.10 15,873
14 May 2024 17.80 0.00 0.00% 17.80 17.80 17.80 0.00
13 May 2024 17.80 -0.46 -2.52% 18.20 18.20 17.70 7,881
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 -0.36 -1.83% 19.68 19.68 19.18 12,996
28 Feb 2024 19.66 -0.64 -3.15% 20.30 20.30 19.52 14,840
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