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.
ALOPM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.24 | -0.06 | -4.62% | 1.245 | 1.295 | 1.205 | 47,553 |
| 21 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.26 | 6,630 |
| 20 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.32 | 1.26 | 11,722 |
| 17 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.325 | 1.265 | 4,918 |
| 16 May 2024 | 1.30 | -0.02 | -1.52% | 1.30 | 1.335 | 1.255 | 11,907 |
| 15 May 2024 | 1.32 | -0.06 | -4.35% | 1.30 | 1.355 | 1.28 | 21,163 |
| 14 May 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0.00 |
| 13 May 2024 | 1.38 | -0.03 | -2.13% | 1.42 | 1.42 | 1.38 | 837 |
| 10 May 2024 | 1.41 | 0.01 | 0.71% | 1.41 | 1.41 | 1.39 | 1,119 |
| 09 May 2024 | 1.40 | 0.00 | 0.00% | 1.415 | 1.415 | 1.38 | 3,943 |
| 08 May 2024 | 1.40 | -0.07 | -4.44% | 1.42 | 1.42 | 1.40 | 6,004 |
| 07 May 2024 | 1.465 | -0.02 | -1.01% | 1.475 | 1.475 | 1.40 | 11,911 |
| 06 May 2024 | 1.48 | 0.04 | 3.14% | 1.43 | 1.48 | 1.40 | 11,265 |
| 03 May 2024 | 1.435 | -0.04 | -2.71% | 1.43 | 1.455 | 1.40 | 9,173 |
| 02 May 2024 | 1.475 | 0.01 | 0.34% | 1.44 | 1.475 | 1.41 | 3,077 |
| 30 Abr 2024 | 1.47 | 0.01 | 0.68% | 1.455 | 1.49 | 1.40 | 24,362 |
| 29 Abr 2024 | 1.46 | -0.03 | -1.68% | 1.475 | 1.475 | 1.445 | 1,809 |
| 26 Abr 2024 | 1.485 | -0.02 | -1.33% | 1.485 | 1.485 | 1.425 | 3,601 |
| 25 Abr 2024 | 1.505 | -0.02 | -0.99% | 1.505 | 1.505 | 1.425 | 3,911 |
| 24 Abr 2024 | 1.52 | -0.01 | -0.33% | 1.495 | 1.52 | 1.46 | 1,444 |
| 23 Abr 2024 | 1.525 | 0.02 | 1.67% | 1.485 | 1.525 | 1.45 | 3,605 |
| 22 Abr 2024 | 1.50 | -0.07 | -4.46% | 1.54 | 1.54 | 1.425 | 8,791 |
| 19 Abr 2024 | 1.57 | -0.01 | -0.32% | 1.57 | 1.57 | 1.47 | 6,405 |
| 18 Abr 2024 | 1.575 | 0.08 | 5.00% | 1.53 | 1.60 | 1.53 | 10,661 |
| 17 Abr 2024 | 1.50 | -0.03 | -1.64% | 1.485 | 1.50 | 1.45 | 2,313 |
| 16 Abr 2024 | 1.525 | -0.08 | -4.69% | 1.55 | 1.55 | 1.405 | 29,152 |
| 15 Abr 2024 | 1.60 | 0.05 | 3.23% | 1.565 | 1.60 | 1.55 | 951 |
| 12 Abr 2024 | 1.55 | -0.05 | -3.13% | 1.56 | 1.60 | 1.55 | 1,205 |
| 11 Abr 2024 | 1.60 | 0.00 | 0.00% | 1.595 | 1.60 | 1.52 | 11,473 |
| 10 Abr 2024 | 1.60 | -0.06 | -3.32% | 1.66 | 1.66 | 1.545 | 11,245 |
| 09 Abr 2024 | 1.655 | 0.08 | 4.75% | 1.58 | 1.68 | 1.58 | 9,323 |
| 08 Abr 2024 | 1.58 | 0.05 | 3.27% | 1.52 | 1.60 | 1.52 | 6,304 |
| 05 Abr 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.53 | 1.465 | 11,078 |
| 04 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.465 | 11,728 |
| 03 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 7,771 |
| 02 Abr 2024 | 1.50 | 0.04 | 2.74% | 1.46 | 1.50 | 1.42 | 11,029 |
| 28 Mar 2024 | 1.46 | -0.04 | -2.34% | 1.49 | 1.49 | 1.42 | 7,007 |
| 27 Mar 2024 | 1.495 | -0.01 | -0.33% | 1.49 | 1.52 | 1.40 | 27,917 |
| 26 Mar 2024 | 1.50 | 0.03 | 2.04% | 1.47 | 1.50 | 1.43 | 4,130 |
| 25 Mar 2024 | 1.47 | -0.02 | -1.34% | 1.485 | 1.485 | 1.42 | 7,056 |
| 22 Mar 2024 | 1.49 | 0.00 | 0.00% | 1.45 | 1.49 | 1.45 | 11,357 |
| 21 Mar 2024 | 1.49 | 0.09 | 6.43% | 1.41 | 1.49 | 1.41 | 10,372 |
| 20 Mar 2024 | 1.40 | -0.02 | -1.06% | 1.405 | 1.415 | 1.37 | 6,148 |
| 19 Mar 2024 | 1.415 | 0.04 | 2.54% | 1.38 | 1.42 | 1.365 | 9,180 |
| 18 Mar 2024 | 1.38 | 0.00 | 0.00% | 1.355 | 1.38 | 1.34 | 1,566 |
| 15 Mar 2024 | 1.38 | -0.01 | -0.36% | 1.38 | 1.38 | 1.325 | 2,063 |
| 14 Mar 2024 | 1.385 | 0.01 | 1.09% | 1.365 | 1.42 | 1.355 | 5,694 |
| 13 Mar 2024 | 1.37 | 0.02 | 1.48% | 1.345 | 1.37 | 1.32 | 10,278 |
| 12 Mar 2024 | 1.35 | -0.01 | -0.37% | 1.345 | 1.35 | 1.31 | 405 |
| 11 Mar 2024 | 1.355 | 0.01 | 0.74% | 1.35 | 1.355 | 1.31 | 5,870 |
| 08 Mar 2024 | 1.345 | 0.00 | 0.37% | 1.345 | 1.36 | 1.28 | 7,675 |
| 07 Mar 2024 | 1.34 | 0.00 | 0.00% | 1.335 | 1.36 | 1.335 | 4,051 |
| 06 Mar 2024 | 1.34 | 0.03 | 2.29% | 1.315 | 1.34 | 1.305 | 991 |
| 05 Mar 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.35 | 1.31 | 3,143 |
| 04 Mar 2024 | 1.35 | 0.05 | 3.45% | 1.32 | 1.36 | 1.315 | 30,453 |
| 01 Mar 2024 | 1.305 | 0.02 | 1.95% | 1.315 | 1.34 | 1.295 | 9,186 |
| 29 Feb 2024 | 1.28 | 0.01 | 0.39% | 1.285 | 1.34 | 1.28 | 6,692 |
| 28 Feb 2024 | 1.275 | -0.05 | -3.77% | 1.325 | 1.325 | 1.275 | 7,999 |
| 27 Feb 2024 | 1.325 | -0.05 | -3.28% | 1.365 | 1.37 | 1.305 | 7,991 |
| 26 Feb 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.37 | 1.32 | 1,870 |
| 23 Feb 2024 | 1.37 | 0.05 | 3.79% | 1.33 | 1.37 | 1.295 | 18,632 |
