Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALMGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 6.15 | 0.15 | 2.50% | 6.20 | 6.20 | 6.15 | 4,933 |
| 15 May 2024 | 6.00 | 0.00 | 0.00% | 5.50 | 6.00 | 5.50 | 47 |
| 14 May 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0.00 |
| 13 May 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 476 |
| 10 May 2024 | 6.00 | 0.30 | 5.26% | 6.00 | 6.00 | 6.00 | 252 |
| 09 May 2024 | 5.70 | 0.15 | 2.70% | 5.60 | 5.70 | 5.60 | 488 |
| 08 May 2024 | 5.55 | 0.05 | 0.91% | 5.50 | 5.55 | 5.50 | 181 |
| 07 May 2024 | 5.50 | 0.10 | 1.85% | 5.40 | 5.50 | 5.40 | 102 |
| 06 May 2024 | 5.40 | 0.20 | 3.85% | 5.35 | 5.40 | 5.35 | 801 |
| 03 May 2024 | 5.20 | 0.15 | 2.97% | 5.15 | 5.20 | 5.15 | 1,221 |
| 02 May 2024 | 5.05 | -0.15 | -2.88% | 5.05 | 5.05 | 5.05 | 2,699 |
| 30 Abr 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
| 29 Abr 2024 | 5.20 | 0.20 | 4.00% | 5.20 | 5.20 | 5.20 | 127 |
| 26 Abr 2024 | 5.00 | -0.25 | -4.76% | 5.00 | 5.00 | 5.00 | 185 |
| 25 Abr 2024 | 5.25 | 0.25 | 5.00% | 5.25 | 5.25 | 5.25 | 1,280 |
| 24 Abr 2024 | 5.00 | -0.25 | -4.76% | 5.00 | 5.00 | 5.00 | 1,698 |
| 23 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 1,100 |
| 22 Abr 2024 | 5.25 | 0.25 | 5.00% | 5.00 | 5.25 | 5.00 | 502 |
| 19 Abr 2024 | 5.00 | -0.30 | -5.66% | 5.15 | 5.15 | 5.00 | 694 |
| 18 Abr 2024 | 5.30 | 0.15 | 2.91% | 5.30 | 5.30 | 5.30 | 2 |
| 17 Abr 2024 | 5.15 | 0.00 | 0.00% | 5.30 | 5.30 | 5.15 | 386 |
| 16 Abr 2024 | 5.15 | -0.10 | -1.90% | 5.25 | 5.25 | 5.15 | 2,624 |
| 15 Abr 2024 | 5.25 | -0.05 | -0.94% | 5.25 | 5.25 | 5.25 | 112 |
| 12 Abr 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0.00 |
| 11 Abr 2024 | 5.30 | 0.00 | 0.00% | 5.15 | 5.30 | 5.15 | 4,287 |
| 10 Abr 2024 | 5.30 | 0.05 | 0.95% | 5.25 | 5.30 | 5.25 | 1,700 |
| 09 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 50 |
| 08 Abr 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
| 05 Abr 2024 | 5.25 | 0.27 | 5.42% | 5.00 | 5.25 | 5.00 | 42 |
| 04 Abr 2024 | 4.98 | 0.12 | 2.47% | 4.86 | 4.98 | 4.86 | 4,656 |
| 03 Abr 2024 | 4.86 | 0.00 | 0.00% | 4.80 | 4.86 | 4.80 | 441 |
| 02 Abr 2024 | 4.86 | 0.02 | 0.41% | 4.86 | 4.86 | 4.86 | 1,082 |
| 28 Mar 2024 | 4.84 | -0.04 | -0.82% | 4.82 | 4.84 | 4.82 | 528 |
| 27 Mar 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 304 |
| 26 Mar 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 192 |
| 25 Mar 2024 | 4.88 | 0.08 | 1.67% | 4.80 | 4.88 | 4.80 | 1,966 |
| 22 Mar 2024 | 4.80 | 0.14 | 3.00% | 4.70 | 4.80 | 4.70 | 85 |
| 21 Mar 2024 | 4.66 | -0.14 | -2.92% | 4.78 | 4.78 | 4.66 | 599 |
| 20 Mar 2024 | 4.80 | 0.20 | 4.35% | 4.66 | 4.80 | 4.66 | 302 |
| 19 Mar 2024 | 4.60 | -0.20 | -4.17% | 4.60 | 4.60 | 4.60 | 5,000 |
| 18 Mar 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 100 |
| 15 Mar 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 1,198 |
| 14 Mar 2024 | 4.80 | -0.20 | -4.00% | 4.90 | 4.90 | 4.80 | 1,263 |
| 13 Mar 2024 | 5.00 | 0.08 | 1.63% | 4.92 | 5.00 | 4.92 | 344 |
| 12 Mar 2024 | 4.92 | -0.28 | -5.38% | 5.05 | 5.05 | 4.92 | 298 |
| 11 Mar 2024 | 5.20 | 0.20 | 4.00% | 5.20 | 5.20 | 5.20 | 301 |
| 08 Mar 2024 | 5.00 | -0.30 | -5.66% | 5.00 | 5.00 | 5.00 | 1,973 |
| 07 Mar 2024 | 5.30 | -0.10 | -1.85% | 5.20 | 5.30 | 5.20 | 1,458 |
| 06 Mar 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 3,060 |
| 05 Mar 2024 | 5.40 | 0.40 | 8.00% | 5.10 | 5.40 | 5.10 | 566 |
| 04 Mar 2024 | 5.00 | 0.04 | 0.81% | 4.92 | 5.00 | 4.92 | 1,811 |
| 01 Mar 2024 | 4.96 | -0.04 | -0.80% | 5.30 | 5.30 | 4.96 | 326 |
| 29 Feb 2024 | 5.00 | -0.10 | -1.96% | 5.10 | 5.10 | 5.00 | 2,468 |
| 28 Feb 2024 | 5.10 | -0.15 | -2.86% | 5.20 | 5.20 | 5.10 | 2,167 |
| 27 Feb 2024 | 5.25 | -0.05 | -0.94% | 5.25 | 5.25 | 5.25 | 772 |
| 26 Feb 2024 | 5.30 | -0.25 | -4.50% | 5.50 | 5.50 | 5.30 | 4,228 |
| 23 Feb 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
| 22 Feb 2024 | 5.55 | -0.15 | -2.63% | 5.60 | 5.60 | 5.55 | 890 |
| 21 Feb 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
| 20 Feb 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 2 |
| 19 Feb 2024 | 5.70 | 0.00 | 0.00% | 5.70 | 5.70 | 5.70 | 0.00 |
