Datos Histórico NSE SA - ALNSE

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.3	1.04529616725	28.7	29.5	28	43	28.9	DE
4	0.4	1.3986013986	28.6	29.5	27.2	136	28.51952278	DE
12	-0.6	-2.02702702703	29.6	30	27.2	190	29.15656284	DE
26	8.8	43.5643564356	20.2	31	20	289	27.98737976	DE
52	4	16	25	31	19.4	289	26.62389151	DE
156	9.6	49.4845360825	19.4	31	14.05	287	22.99592656	DE
260	18.2	168.518518519	10.8	33	8.05	337	19.96927605	DE

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1735666200	28.9	0	0.00	28.9	28.9	28.9	51
1735579800	28.9	0	0.00	28.9	28.9	28.9	1
1735320600	28.9	0.2	0.70	28.7	28.9	28	78
1735061400	28.7	0.2	0.70	28	28.7	27.9	97
1734975000	28.5	0.1	0.35	28.2	28.5	27.2	510
1734715800	28.4	0.1	0.35	28.3	28.4	28	59
1734629400	28.3	0.1	0.35	28.2	28.3	28.2	8
1734543000	28.2	0	0.00	28.2	28.2	28.2	40
1734456600	28.2	-0.3	-1.05	28.2	28.2	28.2	67
1734370200	28.5	0.1	0.35	28.5	28.5	27.2	602
1734111000	28.4	0	0.00	28.1	28.4	28.1	19
1734024600	28.4	0	0.00	27.8	28.4	27.8	97
1733938200	28.4	-0.1	-0.35	28.6	28.6	27.5	171
1733851800	28.5	0	0.00	28.5	28.5	28.5	0
1733765400	28.5	-0.1	-0.35	28.5	28.5	28	86
1733506200	28.6	0	0.00	28.6	28.6	28	382
1733419800	28.6	0	0.00	28.6	28.6	28.6	28
1733333400	28.6	0	0.00	28.6	28.6	28.3	31
1733247000	28.6	-0.1	-0.35	28.8	28.8	28.6	24
1733160600	28.7	-0.5	-1.71	29	29	28.1	216
1732901400	29.2	0.2	0.69	29	29.2	28.8	37
1732815000	29	0.1	0.35	28.9	29	28.7	38
1732728600	28.9	0	0.00	28.9	28.9	28.9	0
1732642200	28.9	0	0.00	28.1	28.9	28.1	205
1732555800	28.9	0	0.00	29	29	28.4	199
1732296600	28.9	0.1	0.35	28.8	28.9	28.8	51
1732210200	28.8	-0.2	-0.69	29	29	28.4	48
1732123800	29	0	0.00	29	29	28.3	342
1732037400	29	0.2	0.69	28.9	29	28.9	379
1731951000	28.8	-1	-3.36	29.3	29.8	27.5	825
1731691800	29.8	0.1	0.34	29.8	29.8	29.3	80
1731605400	29.7	-0.3	-1.00	29.8	29.8	29.7	113
1731519000	30	0.1	0.33	29.6	30	28.8	817
1731432600	29.9	0.1	0.34	29.8	29.9	29.5	85
1731346200	29.8	0.4	1.36	30	30	28.6	917
1731087000	29.4	-0.1	-0.34	29.5	29.5	28.1	795
1731000600	29.5	-0.2	-0.67	29.7	29.7	29.5	20
1730914200	29.7	0	0.00	29.7	29.7	29	205
1730827800	29.7	0	0.00	29.7	29.7	29.4	25
1730741400	29.7	-0.1	-0.34	29.7	29.7	29.2	100
1730482200	29.8	0.1	0.34	29.8	29.8	29.4	54
1730395800	29.7	-0.1	-0.34	29.6	29.7	29.2	102
1730309400	29.8	-0.2	-0.67	30	30	28.8	236
1730223000	30	0.9	3.09	29.1	30	29.1	629
1730136600	29.1	0	0.00	29.1	29.1	29.1	19
1729873800	29.1	-0.3	-1.02	29.3	29.3	28.4	517
1729787400	29.4	0.1	0.34	29.3	29.4	28.6	76
1729701000	29.3	0.2	0.69	29.4	29.4	29.3	18
1729614600	29.1	-0.2	-0.68	29	29.2	28.8	203
1729528200	29.3	0	0.00	29.3	29.3	29.3	0
1729269000	29.3	-0.1	-0.34	29.4	29.4	29.1	30
1729182600	29.4	-0.2	-0.68	29.3	29.5	28.7	38
1729096200	29.6	-0.2	-0.67	29.9	30	28.2	618
1729009800	29.8	1.2	4.20	29.8	29.8	28.7	479
1728923400	28.6	-1.2	-4.03	29.8	29.8	28.6	188
1728664200	29.8	0.2	0.68	29.6	29.8	29.4	181
1728577800	29.6	0.2	0.68	29.4	29.6	29.2	11
1728491400	29.4	0.1	0.34	29.3	29.4	28.2	67
1728405000	29.3	0	0.00	29.3	29.3	29.3	1
1728318600	29.3	-0.3	-1.01	29.7	29.7	29.3	40
1728059400	29.6	0	0.00	29.3	29.6	28.1	246
1727973000	29.6	0	0.00	29.6	29.6	28.8	103
1727886600	29.6	0	0.00	29.6	29.6	29.3	28

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

NSE SA (ALNSE)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

NSE SA (ALNSE) Histórico

NSE SA (ALNSE)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación