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.
ALPCV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.90 | 1.85 | 456 |
| 07 May 2024 | 1.88 | 0.02 | 1.35% | 1.855 | 1.89 | 1.805 | 6,034 |
| 06 May 2024 | 1.855 | -0.06 | -2.88% | 1.89 | 1.89 | 1.80 | 8,465 |
| 03 May 2024 | 1.91 | -0.01 | -0.52% | 1.93 | 1.93 | 1.81 | 5,581 |
| 02 May 2024 | 1.92 | 0.03 | 1.59% | 1.89 | 1.93 | 1.835 | 3,665 |
| 30 Abr 2024 | 1.89 | 0.03 | 1.89% | 1.855 | 1.895 | 1.855 | 1,462 |
| 29 Abr 2024 | 1.855 | 0.00 | 0.00% | 1.77 | 1.855 | 1.76 | 6,182 |
| 26 Abr 2024 | 1.855 | 0.00 | 0.27% | 1.84 | 1.87 | 1.77 | 6,901 |
| 25 Abr 2024 | 1.85 | -0.07 | -3.65% | 1.92 | 1.92 | 1.85 | 3,750 |
| 24 Abr 2024 | 1.92 | 0.00 | 0.00% | 1.925 | 1.935 | 1.86 | 2,421 |
| 23 Abr 2024 | 1.92 | 0.05 | 2.67% | 1.87 | 1.92 | 1.84 | 6,842 |
| 22 Abr 2024 | 1.87 | -0.04 | -1.84% | 1.905 | 1.905 | 1.84 | 1,463 |
| 19 Abr 2024 | 1.905 | -0.03 | -1.30% | 1.93 | 1.93 | 1.82 | 3,562 |
| 18 Abr 2024 | 1.93 | -0.03 | -1.53% | 1.905 | 1.94 | 1.865 | 4,941 |
| 17 Abr 2024 | 1.96 | 0.04 | 2.35% | 1.925 | 1.99 | 1.90 | 3,162 |
| 16 Abr 2024 | 1.915 | -0.11 | -5.20% | 2.01 | 2.01 | 1.89 | 28,807 |
| 15 Abr 2024 | 2.02 | -0.11 | -5.16% | 2.12 | 2.16 | 2.00 | 24,361 |
| 12 Abr 2024 | 2.13 | 0.19 | 9.51% | 2.06 | 2.17 | 2.01 | 97,676 |
| 11 Abr 2024 | 1.945 | 0.13 | 6.87% | 1.82 | 1.945 | 1.82 | 7,138 |
| 10 Abr 2024 | 1.82 | -0.06 | -3.19% | 1.91 | 1.91 | 1.76 | 8,477 |
| 09 Abr 2024 | 1.88 | -0.02 | -0.79% | 1.895 | 1.92 | 1.87 | 6,720 |
| 08 Abr 2024 | 1.895 | -0.01 | -0.26% | 1.93 | 1.93 | 1.82 | 8,141 |
| 05 Abr 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.92 | 1.835 | 11,797 |
| 04 Abr 2024 | 1.90 | -0.05 | -2.56% | 1.96 | 1.96 | 1.83 | 22,186 |
| 03 Abr 2024 | 1.95 | 0.08 | 4.00% | 1.895 | 1.955 | 1.89 | 7,234 |
| 02 Abr 2024 | 1.875 | -0.11 | -5.54% | 1.985 | 2.02 | 1.805 | 19,421 |
| 28 Mar 2024 | 1.985 | -0.02 | -0.75% | 2.03 | 2.09 | 1.985 | 16,588 |
| 27 Mar 2024 | 2.00 | -0.01 | -0.50% | 2.04 | 2.06 | 1.925 | 7,663 |
| 26 Mar 2024 | 2.01 | -0.12 | -5.63% | 2.13 | 2.13 | 1.92 | 10,897 |
| 25 Mar 2024 | 2.13 | 0.03 | 1.43% | 2.09 | 2.16 | 2.00 | 5,522 |
| 22 Mar 2024 | 2.10 | -0.04 | -1.87% | 2.14 | 2.17 | 2.10 | 4,428 |
| 21 Mar 2024 | 2.14 | -0.03 | -1.38% | 2.16 | 2.19 | 2.14 | 4,207 |
| 20 Mar 2024 | 2.17 | -0.06 | -2.69% | 2.23 | 2.23 | 2.17 | 3,142 |
| 19 Mar 2024 | 2.23 | -0.03 | -1.33% | 2.26 | 2.26 | 2.23 | 1,163 |
| 18 Mar 2024 | 2.26 | -0.03 | -1.31% | 2.28 | 2.32 | 2.26 | 2,793 |
| 15 Mar 2024 | 2.29 | -0.11 | -4.58% | 2.35 | 2.39 | 2.28 | 6,468 |
| 14 Mar 2024 | 2.40 | -0.03 | -1.23% | 2.43 | 2.45 | 2.35 | 3,511 |
| 13 Mar 2024 | 2.43 | -0.05 | -2.02% | 2.48 | 2.48 | 2.43 | 1,035 |
| 12 Mar 2024 | 2.48 | -0.04 | -1.59% | 2.45 | 2.48 | 2.43 | 2,081 |
| 11 Mar 2024 | 2.52 | 0.02 | 0.80% | 2.43 | 2.52 | 2.42 | 2,062 |
| 08 Mar 2024 | 2.50 | -0.10 | -3.85% | 2.60 | 2.60 | 2.50 | 4,026 |
| 07 Mar 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.74 | 2.52 | 18,644 |
| 06 Mar 2024 | 2.60 | -0.06 | -2.26% | 2.66 | 2.66 | 2.57 | 2,783 |
| 05 Mar 2024 | 2.66 | -0.01 | -0.37% | 2.64 | 2.67 | 2.54 | 5,758 |
| 04 Mar 2024 | 2.67 | 0.11 | 4.30% | 2.56 | 2.76 | 2.50 | 14,387 |
| 01 Mar 2024 | 2.56 | 0.11 | 4.49% | 2.45 | 2.56 | 2.33 | 15,965 |
| 29 Feb 2024 | 2.45 | -0.41 | -14.34% | 2.54 | 2.92 | 2.43 | 41,154 |
| 28 Feb 2024 | 2.86 | 0.02 | 0.70% | 2.84 | 2.93 | 2.75 | 11,816 |
| 27 Feb 2024 | 2.84 | 0.03 | 1.07% | 2.78 | 2.84 | 2.75 | 16,340 |
| 26 Feb 2024 | 2.81 | 0.18 | 6.84% | 2.63 | 2.86 | 2.61 | 12,013 |
| 23 Feb 2024 | 2.63 | -0.13 | -4.71% | 2.73 | 2.75 | 2.60 | 7,300 |
| 22 Feb 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.65 | 3,088 |
| 21 Feb 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.65 | 2,889 |
| 20 Feb 2024 | 2.76 | 0.13 | 4.94% | 2.60 | 2.81 | 2.60 | 11,775 |
| 19 Feb 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0.00 |
| 16 Feb 2024 | 2.63 | -0.04 | -1.50% | 2.64 | 2.65 | 2.63 | 2,356 |
| 15 Feb 2024 | 2.67 | -0.02 | -0.74% | 2.70 | 2.70 | 2.55 | 13,840 |
| 14 Feb 2024 | 2.69 | -0.04 | -1.47% | 2.73 | 2.78 | 2.68 | 6,749 |
| 13 Feb 2024 | 2.73 | -0.04 | -1.44% | 2.80 | 2.80 | 2.73 | 2,811 |
| 12 Feb 2024 | 2.77 | -0.10 | -3.48% | 2.87 | 2.87 | 2.76 | 5,157 |
| 09 Feb 2024 | 2.87 | 0.04 | 1.41% | 2.86 | 2.91 | 2.73 | 9,555 |
