Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ALNFL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 2.15 | 0.03 | 1.65% | 2.115 | 2.17 | 2.095 | 27,358 |
| 15 May 2024 | 2.115 | -0.01 | -0.47% | 2.075 | 2.145 | 2.04 | 34,316 |
| 14 May 2024 | 2.125 | 0.00 | 0.00% | 2.125 | 2.125 | 2.125 | 0.00 |
| 13 May 2024 | 2.125 | 0.08 | 3.66% | 2.06 | 2.175 | 2.05 | 94,242 |
| 10 May 2024 | 2.05 | 0.00 | 0.24% | 2.045 | 2.07 | 2.005 | 26,405 |
| 09 May 2024 | 2.045 | -0.01 | -0.49% | 2.00 | 2.055 | 1.984 | 21,530 |
| 08 May 2024 | 2.055 | 0.12 | 6.15% | 1.95 | 2.09 | 1.95 | 59,753 |
| 07 May 2024 | 1.936 | 0.14 | 7.56% | 1.796 | 1.936 | 1.784 | 27,772 |
| 06 May 2024 | 1.80 | 0.01 | 0.56% | 1.79 | 1.818 | 1.73 | 70,909 |
| 03 May 2024 | 1.79 | -0.05 | -2.72% | 1.782 | 1.888 | 1.782 | 70,586 |
| 02 May 2024 | 1.84 | 0.00 | 0.00% | 1.82 | 1.868 | 1.78 | 42,935 |
| 30 Abr 2024 | 1.84 | -0.05 | -2.75% | 1.892 | 1.90 | 1.78 | 43,502 |
| 29 Abr 2024 | 1.892 | 0.07 | 3.96% | 1.82 | 1.892 | 1.82 | 29,139 |
| 26 Abr 2024 | 1.82 | -0.15 | -7.61% | 1.972 | 2.00 | 1.78 | 118,183 |
| 25 Abr 2024 | 1.97 | -0.09 | -4.37% | 2.025 | 2.09 | 1.97 | 93,417 |
| 24 Abr 2024 | 2.06 | -0.11 | -5.07% | 2.19 | 2.20 | 2.05 | 85,859 |
| 23 Abr 2024 | 2.17 | 0.09 | 4.08% | 2.11 | 2.20 | 2.05 | 57,468 |
| 22 Abr 2024 | 2.085 | 0.04 | 1.96% | 2.045 | 2.14 | 1.978 | 37,072 |
| 19 Abr 2024 | 2.045 | 0.02 | 0.74% | 2.03 | 2.065 | 2.00 | 37,442 |
| 18 Abr 2024 | 2.03 | 0.06 | 2.94% | 1.972 | 2.155 | 1.972 | 95,136 |
| 17 Abr 2024 | 1.972 | -0.08 | -3.80% | 2.04 | 2.04 | 1.962 | 35,989 |
| 16 Abr 2024 | 2.05 | 0.03 | 1.49% | 1.996 | 2.05 | 1.96 | 31,149 |
| 15 Abr 2024 | 2.02 | 0.03 | 1.41% | 1.99 | 2.035 | 1.914 | 102,249 |
| 12 Abr 2024 | 1.992 | -0.58 | -22.49% | 2.07 | 2.145 | 1.984 | 783,650 |
| 11 Abr 2024 | 2.57 | 0.00 | 0.00% | 2.55 | 2.60 | 2.54 | 16,176 |
| 10 Abr 2024 | 2.57 | -0.08 | -3.02% | 2.625 | 2.65 | 2.555 | 20,970 |
| 09 Abr 2024 | 2.65 | 0.06 | 2.32% | 2.615 | 2.745 | 2.575 | 28,064 |
| 08 Abr 2024 | 2.59 | -0.07 | -2.63% | 2.65 | 2.65 | 2.50 | 34,054 |
| 05 Abr 2024 | 2.66 | -0.10 | -3.62% | 2.76 | 2.76 | 2.60 | 20,075 |
| 04 Abr 2024 | 2.76 | -0.02 | -0.54% | 2.78 | 2.78 | 2.72 | 8,741 |
| 03 Abr 2024 | 2.775 | 0.02 | 0.54% | 2.76 | 2.78 | 2.72 | 6,865 |
| 02 Abr 2024 | 2.76 | 0.00 | 0.18% | 2.82 | 2.845 | 2.705 | 14,262 |
| 28 Mar 2024 | 2.755 | -0.02 | -0.72% | 2.80 | 2.80 | 2.71 | 5,950 |
| 27 Mar 2024 | 2.775 | -0.05 | -1.60% | 2.82 | 2.82 | 2.70 | 18,364 |
| 26 Mar 2024 | 2.82 | 0.08 | 2.92% | 2.67 | 2.86 | 2.67 | 20,510 |
| 25 Mar 2024 | 2.74 | -0.08 | -2.84% | 2.85 | 2.85 | 2.58 | 60,607 |
| 22 Mar 2024 | 2.82 | -0.09 | -3.09% | 2.91 | 2.92 | 2.75 | 21,465 |
| 21 Mar 2024 | 2.91 | -0.15 | -4.75% | 3.04 | 3.04 | 2.80 | 30,727 |
| 20 Mar 2024 | 3.055 | -0.01 | -0.16% | 3.085 | 3.085 | 2.96 | 43,233 |
| 19 Mar 2024 | 3.06 | 0.14 | 4.62% | 2.93 | 3.09 | 2.88 | 59,896 |
| 18 Mar 2024 | 2.925 | 0.09 | 2.99% | 2.865 | 2.94 | 2.84 | 34,798 |
| 15 Mar 2024 | 2.84 | -0.06 | -1.90% | 2.88 | 2.88 | 2.62 | 115,373 |
| 14 Mar 2024 | 2.895 | 0.04 | 1.40% | 2.90 | 2.94 | 2.825 | 42,586 |
| 13 Mar 2024 | 2.855 | 0.00 | 0.18% | 2.98 | 2.98 | 2.82 | 141,089 |
| 12 Mar 2024 | 2.85 | 0.23 | 8.78% | 2.77 | 3.03 | 2.715 | 331,189 |
| 11 Mar 2024 | 2.62 | 0.26 | 11.02% | 2.375 | 2.62 | 2.375 | 85,995 |
| 08 Mar 2024 | 2.36 | -0.07 | -2.68% | 2.40 | 2.445 | 2.305 | 13,588 |
| 07 Mar 2024 | 2.425 | -0.10 | -3.96% | 2.525 | 2.535 | 2.31 | 30,396 |
| 06 Mar 2024 | 2.525 | -0.04 | -1.56% | 2.60 | 2.65 | 2.38 | 58,986 |
| 05 Mar 2024 | 2.565 | 0.31 | 13.50% | 2.25 | 2.60 | 2.25 | 102,387 |
| 04 Mar 2024 | 2.26 | 0.04 | 1.80% | 2.275 | 2.29 | 2.20 | 17,689 |
| 01 Mar 2024 | 2.22 | 0.18 | 8.56% | 2.065 | 2.40 | 2.03 | 65,831 |
| 29 Feb 2024 | 2.045 | 0.02 | 0.74% | 2.00 | 2.045 | 2.00 | 23,614 |
| 28 Feb 2024 | 2.03 | -0.01 | -0.49% | 2.07 | 2.07 | 1.986 | 22,976 |
| 27 Feb 2024 | 2.04 | -0.02 | -0.73% | 2.07 | 2.07 | 1.992 | 12,703 |
| 26 Feb 2024 | 2.055 | 0.02 | 0.98% | 2.03 | 2.065 | 2.00 | 17,314 |
| 23 Feb 2024 | 2.035 | 0.01 | 0.25% | 2.02 | 2.04 | 1.988 | 14,294 |
| 22 Feb 2024 | 2.03 | -0.02 | -0.73% | 2.02 | 2.03 | 1.972 | 9,623 |
| 21 Feb 2024 | 2.045 | 0.00 | 0.00% | 2.045 | 2.05 | 1.962 | 14,744 |
| 20 Feb 2024 | 2.045 | 0.04 | 2.25% | 2.10 | 2.13 | 2.045 | 15,608 |
| 19 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
