Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALMCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 9.10 | -0.12 | -1.30% | 9.10 | 9.10 | 9.10 | 248 |
| 14 Jun 2024 | 9.22 | -0.24 | -2.54% | 9.44 | 9.62 | 9.22 | 2,600 |
| 13 Jun 2024 | 9.46 | -0.04 | -0.42% | 9.60 | 9.62 | 9.46 | 1,154 |
| 12 Jun 2024 | 9.50 | 0.08 | 0.85% | 9.52 | 9.60 | 9.50 | 61 |
| 11 Jun 2024 | 9.42 | -0.12 | -1.26% | 9.58 | 9.58 | 9.42 | 2,673 |
| 10 Jun 2024 | 9.54 | 0.00 | 0.00% | 9.54 | 9.54 | 9.54 | 0.00 |
| 07 Jun 2024 | 9.54 | 0.04 | 0.42% | 9.50 | 9.54 | 9.40 | 2,377 |
| 06 Jun 2024 | 9.50 | 0.04 | 0.42% | 9.48 | 9.50 | 9.48 | 4 |
| 05 Jun 2024 | 9.46 | -0.02 | -0.21% | 9.50 | 9.50 | 9.46 | 658 |
| 04 Jun 2024 | 9.48 | 0.00 | 0.00% | 9.50 | 9.50 | 9.48 | 783 |
| 03 Jun 2024 | 9.48 | -0.02 | -0.21% | 9.50 | 9.60 | 9.48 | 1,880 |
| 31 May 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.60 | 9.50 | 2,080 |
| 30 May 2024 | 9.50 | -0.10 | -1.04% | 9.60 | 9.60 | 9.50 | 35 |
| 29 May 2024 | 9.60 | 0.02 | 0.21% | 9.58 | 9.60 | 9.50 | 1,110 |
| 28 May 2024 | 9.58 | 0.08 | 0.84% | 9.52 | 9.58 | 9.52 | 3 |
| 27 May 2024 | 9.50 | 0.14 | 1.50% | 9.60 | 9.60 | 9.50 | 1,022 |
| 24 May 2024 | 9.36 | -0.14 | -1.47% | 9.50 | 9.50 | 9.34 | 1,060 |
| 23 May 2024 | 9.50 | 0.14 | 1.50% | 9.50 | 9.50 | 9.50 | 15 |
| 22 May 2024 | 9.36 | -0.14 | -1.47% | 9.32 | 9.36 | 9.32 | 273 |
| 21 May 2024 | 9.50 | 0.14 | 1.50% | 9.36 | 9.50 | 9.34 | 138 |
| 20 May 2024 | 9.36 | -0.18 | -1.89% | 9.36 | 9.50 | 9.36 | 390 |
| 17 May 2024 | 9.54 | 0.20 | 2.14% | 9.26 | 9.54 | 9.26 | 616 |
| 16 May 2024 | 9.34 | -0.02 | -0.21% | 9.34 | 9.34 | 9.20 | 881 |
| 15 May 2024 | 9.36 | -0.08 | -0.85% | 9.16 | 9.36 | 9.16 | 711 |
| 14 May 2024 | 9.44 | 0.00 | 0.00% | 9.44 | 9.44 | 9.44 | 0.00 |
| 13 May 2024 | 9.44 | 0.22 | 2.39% | 9.44 | 9.44 | 9.26 | 555 |
| 10 May 2024 | 9.22 | -0.06 | -0.65% | 9.32 | 9.50 | 9.22 | 760 |
| 09 May 2024 | 9.28 | -0.22 | -2.32% | 9.48 | 9.48 | 9.28 | 1,236 |
| 08 May 2024 | 9.50 | -0.02 | -0.21% | 9.50 | 9.56 | 9.40 | 620 |
| 07 May 2024 | 9.52 | 0.16 | 1.71% | 9.40 | 9.52 | 9.28 | 1,568 |
| 06 May 2024 | 9.36 | 0.94 | 11.16% | 8.68 | 9.38 | 8.68 | 5,790 |
| 03 May 2024 | 8.42 | 0.26 | 3.19% | 8.06 | 8.60 | 8.06 | 2,128 |
| 02 May 2024 | 8.16 | 0.10 | 1.24% | 8.10 | 8.16 | 8.10 | 194 |
| 30 Abr 2024 | 8.06 | -0.30 | -3.59% | 8.58 | 8.58 | 8.06 | 1,363 |
| 29 Abr 2024 | 8.36 | -0.04 | -0.48% | 8.42 | 8.58 | 8.36 | 755 |
| 26 Abr 2024 | 8.40 | -0.18 | -2.10% | 8.58 | 8.70 | 8.40 | 2,256 |
| 25 Abr 2024 | 8.58 | 0.04 | 0.47% | 8.52 | 8.60 | 8.52 | 779 |
| 24 Abr 2024 | 8.54 | 0.06 | 0.71% | 8.48 | 8.54 | 8.42 | 71 |
| 23 Abr 2024 | 8.48 | 0.12 | 1.44% | 8.40 | 8.48 | 8.38 | 544 |
| 22 Abr 2024 | 8.36 | 0.08 | 0.97% | 8.38 | 8.38 | 8.36 | 717 |
| 19 Abr 2024 | 8.28 | 0.10 | 1.22% | 8.20 | 8.34 | 8.20 | 153 |
| 18 Abr 2024 | 8.18 | -0.14 | -1.68% | 8.32 | 8.36 | 8.18 | 326 |
| 17 Abr 2024 | 8.32 | 0.12 | 1.46% | 8.18 | 8.32 | 8.18 | 152 |
| 16 Abr 2024 | 8.20 | 0.02 | 0.24% | 8.20 | 8.20 | 8.20 | 1 |
| 15 Abr 2024 | 8.18 | 0.02 | 0.25% | 8.16 | 8.34 | 8.16 | 253 |
| 12 Abr 2024 | 8.16 | 0.00 | 0.00% | 8.16 | 8.16 | 8.16 | 31 |
| 11 Abr 2024 | 8.16 | 0.26 | 3.29% | 8.06 | 8.16 | 8.06 | 830 |
| 10 Abr 2024 | 7.90 | -0.04 | -0.50% | 7.90 | 8.06 | 7.90 | 138 |
| 09 Abr 2024 | 7.94 | -0.10 | -1.24% | 8.04 | 8.14 | 7.94 | 80 |
| 08 Abr 2024 | 8.04 | -0.02 | -0.25% | 8.04 | 8.04 | 8.04 | 1 |
| 05 Abr 2024 | 8.06 | 0.00 | 0.00% | 8.06 | 8.06 | 8.06 | 1 |
| 04 Abr 2024 | 8.06 | -0.12 | -1.47% | 8.08 | 8.10 | 8.06 | 116 |
| 03 Abr 2024 | 8.18 | 0.00 | 0.00% | 8.18 | 8.18 | 8.18 | 1 |
| 02 Abr 2024 | 8.18 | -0.08 | -0.97% | 8.18 | 8.20 | 8.18 | 450 |
| 28 Mar 2024 | 8.26 | 0.16 | 1.96% | 8.101 | 8.26 | 8.101 | 35 |
| 27 Mar 2024 | 8.101 | 0.00 | 0.01% | 8.25 | 8.25 | 8.101 | 250 |
| 26 Mar 2024 | 8.10 | 0.00 | 0.00% | 8.101 | 8.219 | 8.10 | 431 |
| 25 Mar 2024 | 8.10 | -0.05 | -0.60% | 8.10 | 8.15 | 8.10 | 595 |
| 22 Mar 2024 | 8.149 | -0.11 | -1.33% | 8.258 | 8.258 | 7.70 | 1,882 |
| 21 Mar 2024 | 8.259 | 0.00 | 0.00% | 8.259 | 8.259 | 8.081 | 252 |
| 20 Mar 2024 | 8.259 | 0.00 | -0.01% | 8.259 | 8.259 | 8.259 | 81 |
