Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALPDX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 13.75 | 0.05 | 0.36% | 13.70 | 13.75 | 13.60 | 1,017 |
| 17 May 2024 | 13.70 | 0.05 | 0.37% | 13.55 | 13.70 | 13.40 | 2,100 |
| 16 May 2024 | 13.65 | -0.10 | -0.73% | 13.70 | 13.70 | 13.50 | 408 |
| 15 May 2024 | 13.75 | 0.10 | 0.73% | 13.60 | 13.75 | 13.55 | 1,255 |
| 14 May 2024 | 13.65 | 0.00 | 0.00% | 13.65 | 13.65 | 13.65 | 0.00 |
| 13 May 2024 | 13.65 | 0.00 | 0.00% | 13.65 | 13.70 | 13.65 | 1,039 |
| 10 May 2024 | 13.65 | 0.05 | 0.37% | 13.60 | 14.00 | 13.30 | 8,160 |
| 09 May 2024 | 13.60 | -0.15 | -1.09% | 13.75 | 14.00 | 13.55 | 5,085 |
| 08 May 2024 | 13.75 | 0.30 | 2.23% | 13.55 | 13.75 | 13.45 | 1,587 |
| 07 May 2024 | 13.45 | -0.35 | -2.54% | 13.80 | 13.90 | 13.45 | 6,896 |
| 06 May 2024 | 13.80 | 0.15 | 1.10% | 13.65 | 13.80 | 13.65 | 11,082 |
| 03 May 2024 | 13.65 | 0.10 | 0.74% | 13.60 | 13.80 | 13.40 | 8,387 |
| 02 May 2024 | 13.55 | 0.15 | 1.12% | 13.45 | 13.70 | 13.45 | 810 |
| 30 Abr 2024 | 13.40 | -0.30 | -2.19% | 13.85 | 13.85 | 13.20 | 2,738 |
| 29 Abr 2024 | 13.70 | -0.30 | -2.14% | 13.95 | 14.00 | 13.70 | 1,346 |
| 26 Abr 2024 | 14.00 | 0.15 | 1.08% | 13.85 | 14.00 | 13.85 | 1,043 |
| 25 Abr 2024 | 13.85 | -0.30 | -2.12% | 14.15 | 14.15 | 13.75 | 2,866 |
| 24 Abr 2024 | 14.15 | -0.05 | -0.35% | 14.20 | 14.20 | 14.05 | 1,089 |
| 23 Abr 2024 | 14.20 | -0.10 | -0.70% | 14.30 | 14.40 | 14.20 | 741 |
| 22 Abr 2024 | 14.30 | 0.30 | 2.14% | 14.05 | 14.30 | 14.00 | 1,303 |
| 19 Abr 2024 | 14.00 | -0.20 | -1.41% | 14.20 | 14.35 | 13.85 | 13,113 |
| 18 Abr 2024 | 14.20 | 0.20 | 1.43% | 14.00 | 14.20 | 14.00 | 4,935 |
| 17 Abr 2024 | 14.00 | 0.05 | 0.36% | 14.00 | 14.20 | 13.95 | 3,430 |
| 16 Abr 2024 | 13.95 | -0.20 | -1.41% | 14.15 | 14.15 | 13.95 | 540 |
| 15 Abr 2024 | 14.15 | 0.10 | 0.71% | 14.05 | 14.15 | 13.95 | 1,455 |
| 12 Abr 2024 | 14.05 | 0.55 | 4.07% | 13.55 | 14.15 | 13.55 | 6,461 |
| 11 Abr 2024 | 13.50 | 0.00 | 0.00% | 13.55 | 13.75 | 13.45 | 3,411 |
| 10 Abr 2024 | 13.50 | 0.25 | 1.89% | 13.25 | 13.50 | 13.20 | 1,624 |
| 09 Abr 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.30 | 13.05 | 1,912 |
| 08 Abr 2024 | 13.25 | 0.15 | 1.15% | 13.00 | 13.25 | 13.00 | 2,631 |
| 05 Abr 2024 | 13.10 | -0.05 | -0.38% | 13.15 | 13.15 | 13.00 | 6,037 |
| 04 Abr 2024 | 13.15 | 0.05 | 0.38% | 13.10 | 13.30 | 13.10 | 9,387 |
| 03 Abr 2024 | 13.10 | -0.15 | -1.13% | 13.25 | 13.25 | 13.00 | 18,140 |
| 02 Abr 2024 | 13.25 | -0.15 | -1.12% | 13.60 | 13.60 | 13.10 | 7,719 |
| 28 Mar 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.40 | 13.30 | 5,022 |
| 27 Mar 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.40 | 13.25 | 8,875 |
| 26 Mar 2024 | 13.40 | 0.05 | 0.37% | 13.35 | 13.40 | 13.30 | 5,072 |
| 25 Mar 2024 | 13.35 | 0.10 | 0.75% | 13.85 | 13.85 | 13.30 | 2,400 |
| 22 Mar 2024 | 13.25 | 0.05 | 0.38% | 13.20 | 13.65 | 12.95 | 44,156 |
| 21 Mar 2024 | 13.20 | 0.35 | 2.72% | 12.85 | 13.20 | 12.80 | 3,727 |
| 20 Mar 2024 | 12.85 | -0.25 | -1.91% | 13.10 | 13.20 | 12.85 | 2,255 |
| 19 Mar 2024 | 13.10 | -0.50 | -3.68% | 13.60 | 13.60 | 12.80 | 5,494 |
| 18 Mar 2024 | 13.60 | -0.40 | -2.86% | 14.00 | 14.05 | 13.60 | 4,844 |
| 15 Mar 2024 | 14.00 | -0.05 | -0.36% | 14.05 | 14.10 | 13.70 | 2,712 |
| 14 Mar 2024 | 14.05 | -0.15 | -1.06% | 14.20 | 14.20 | 13.95 | 34,576 |
| 13 Mar 2024 | 14.20 | -0.65 | -4.38% | 14.00 | 14.20 | 13.70 | 2,081 |
| 12 Mar 2024 | 14.85 | 0.00 | 0.00% | 14.85 | 14.90 | 14.80 | 6,078 |
| 11 Mar 2024 | 14.85 | 0.45 | 3.13% | 14.50 | 15.10 | 14.40 | 6,543 |
| 08 Mar 2024 | 14.40 | -0.30 | -2.04% | 14.70 | 14.70 | 14.40 | 3,083 |
| 07 Mar 2024 | 14.70 | -0.30 | -2.00% | 15.00 | 15.10 | 14.55 | 3,548 |
| 06 Mar 2024 | 15.00 | 0.10 | 0.67% | 14.90 | 15.65 | 14.80 | 9,351 |
| 05 Mar 2024 | 14.90 | 0.10 | 0.68% | 14.80 | 14.90 | 14.70 | 6,572 |
| 04 Mar 2024 | 14.80 | 0.35 | 2.42% | 14.45 | 15.05 | 14.45 | 2,975 |
| 01 Mar 2024 | 14.45 | -0.10 | -0.69% | 14.55 | 14.55 | 14.35 | 1,744 |
| 29 Feb 2024 | 14.55 | -0.05 | -0.34% | 14.60 | 14.60 | 14.30 | 1,918 |
| 28 Feb 2024 | 14.60 | 0.10 | 0.69% | 14.50 | 14.80 | 14.35 | 4,885 |
| 27 Feb 2024 | 14.50 | -0.40 | -2.68% | 14.80 | 15.20 | 14.45 | 8,914 |
| 26 Feb 2024 | 14.90 | -0.95 | -5.99% | 15.75 | 15.90 | 14.70 | 53,475 |
| 23 Feb 2024 | 15.85 | -0.15 | -0.94% | 16.00 | 16.05 | 15.80 | 3,079 |
| 22 Feb 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.10 | 15.90 | 78,544 |
| 21 Feb 2024 | 16.00 | -0.20 | -1.23% | 16.20 | 16.20 | 15.90 | 2,709 |
