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.
ALSPW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.53 | 0.0089 | 1.71% | 0.549 | 0.55 | 0.5012 | 56,815 |
| 15 May 2024 | 0.5211 | -0.0289 | -5.25% | 0.539 | 0.55 | 0.50 | 103,115 |
| 14 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0.00 |
| 13 May 2024 | 0.55 | 0.00 | 0.00% | 0.5599 | 0.6198 | 0.531 | 214,305 |
| 10 May 2024 | 0.55 | -0.06 | -9.84% | 0.5803 | 0.6079 | 0.53 | 75,895 |
| 09 May 2024 | 0.61 | 0.038 | 6.64% | 0.572 | 0.62 | 0.572 | 27,320 |
| 08 May 2024 | 0.572 | -0.028 | -4.67% | 0.628 | 0.628 | 0.57 | 65,067 |
| 07 May 2024 | 0.60 | -0.058 | -8.81% | 0.66 | 0.68 | 0.60 | 135,044 |
| 06 May 2024 | 0.658 | -0.048 | -6.80% | 0.74 | 0.74 | 0.656 | 107,349 |
| 03 May 2024 | 0.706 | -0.0439 | -5.85% | 0.71 | 0.7419 | 0.70 | 11,034 |
| 02 May 2024 | 0.7499 | 0.0049 | 0.66% | 0.71 | 0.859 | 0.70 | 133,082 |
| 30 Abr 2024 | 0.745 | -0.055 | -6.88% | 0.80 | 0.82 | 0.73 | 65,634 |
| 29 Abr 2024 | 0.80 | -0.055 | -6.43% | 0.889 | 0.889 | 0.75 | 124,780 |
| 26 Abr 2024 | 0.855 | 0.0549 | 6.86% | 0.8001 | 0.88 | 0.8001 | 60,065 |
| 25 Abr 2024 | 0.8001 | -0.0799 | -9.08% | 0.8998 | 0.8999 | 0.80 | 155,740 |
| 24 Abr 2024 | 0.88 | -0.0806 | -8.39% | 0.9607 | 0.9899 | 0.88 | 120,731 |
| 23 Abr 2024 | 0.9606 | -0.0692 | -6.72% | 1.00 | 1.0298 | 0.96 | 35,606 |
| 22 Abr 2024 | 1.0298 | -0.02 | -1.72% | 1.012 | 1.0398 | 0.96 | 79,406 |
| 19 Abr 2024 | 1.0478 | 0.05 | 4.68% | 1.001 | 1.097 | 1.001 | 88,629 |
| 18 Abr 2024 | 1.001 | -0.22 | -17.71% | 1.16 | 1.1602 | 0.968 | 387,276 |
| 17 Abr 2024 | 1.2164 | -0.05 | -4.22% | 1.53 | 1.6498 | 1.1524 | 190,879 |
| 16 Abr 2024 | 1.27 | 0.03 | 2.40% | 1.2998 | 1.65 | 1.252 | 178,086 |
| 15 Abr 2024 | 1.2402 | 0.13 | 11.73% | 1.1698 | 1.52 | 1.1208 | 238,515 |
| 12 Abr 2024 | 1.11 | 0.15 | 15.61% | 0.99 | 1.27 | 0.90 | 114,745 |
| 11 Abr 2024 | 0.9601 | -0.1701 | -15.05% | 1.1304 | 1.18 | 0.9601 | 102,457 |
| 10 Abr 2024 | 1.1302 | -0.05 | -4.07% | 1.19 | 1.19 | 1.12 | 10,112 |
| 09 Abr 2024 | 1.1782 | -0.11 | -8.58% | 1.25 | 1.2978 | 1.1108 | 110,316 |
| 08 Abr 2024 | 1.2888 | -0.03 | -2.29% | 1.362 | 1.43 | 1.23 | 77,050 |
| 05 Abr 2024 | 1.319 | -0.04 | -3.01% | 1.36 | 1.38 | 1.242 | 93,068 |
| 04 Abr 2024 | 1.36 | 0.07 | 5.41% | 1.35 | 1.43 | 1.28 | 65,304 |
| 03 Abr 2024 | 1.2902 | -0.19 | -12.82% | 1.53 | 1.53 | 1.29 | 64,097 |
| 02 Abr 2024 | 1.48 | 0.11 | 8.01% | 1.47 | 1.654 | 1.32 | 91,552 |
| 28 Mar 2024 | 1.3702 | -0.10 | -6.79% | 1.52 | 1.52 | 1.34 | 34,343 |
| 27 Mar 2024 | 1.47 | -0.16 | -9.59% | 1.56 | 1.58 | 1.4192 | 36,612 |
| 26 Mar 2024 | 1.626 | 0.02 | 1.01% | 1.5122 | 1.626 | 1.4902 | 21,040 |
| 25 Mar 2024 | 1.6098 | 0.05 | 3.19% | 1.6458 | 1.6458 | 1.511 | 15,455 |
| 22 Mar 2024 | 1.56 | -0.19 | -10.86% | 1.7458 | 1.85 | 1.42 | 258,587 |
| 21 Mar 2024 | 1.75 | -0.08 | -4.37% | 1.98 | 2.58 | 1.5806 | 126,165 |
| 20 Mar 2024 | 1.83 | 0.15 | 9.24% | 1.68 | 1.83 | 1.612 | 15,943 |
| 19 Mar 2024 | 1.6752 | -0.50 | -23.16% | 2.1005 | 2.17 | 1.614 | 128,563 |
| 18 Mar 2024 | 2.18 | -0.29 | -11.74% | 2.38 | 2.61 | 1.99 | 91,889 |
| 15 Mar 2024 | 2.47 | -0.13 | -5.00% | 2.52 | 2.69 | 2.05 | 87,416 |
| 14 Mar 2024 | 2.60 | -0.58 | -18.24% | 2.95 | 3.18 | 2.60 | 69,758 |
| 13 Mar 2024 | 3.18 | 0.04 | 1.27% | 3.00 | 3.26 | 2.9505 | 12,602 |
| 12 Mar 2024 | 3.14 | -0.24 | -7.10% | 3.39 | 3.39 | 2.861 | 46,120 |
| 11 Mar 2024 | 3.38 | -0.12 | -3.43% | 3.80 | 3.80 | 2.96 | 85,665 |
| 08 Mar 2024 | 3.50 | 0.59 | 20.27% | 3.10 | 4.495 | 3.00 | 79,231 |
| 07 Mar 2024 | 2.91 | -1.01 | -25.77% | 3.90 | 3.90 | 2.66 | 112,562 |
| 06 Mar 2024 | 3.92 | -0.91 | -18.84% | 4.76 | 4.76 | 3.68 | 110,990 |
| 05 Mar 2024 | 4.83 | 0.94 | 24.01% | 4.55 | 6.40 | 4.10 | 224,822 |
| 04 Mar 2024 | 3.895 | 2.34 | 149.68% | 1.57 | 3.99 | 1.57 | 146,919 |
| 01 Mar 2024 | 1.56 | 0.15 | 10.64% | 1.41 | 1.7054 | 1.41 | 29,400 |
| 29 Feb 2024 | 1.41 | 0.12 | 9.61% | 1.20 | 1.57 | 1.20 | 28,370 |
| 28 Feb 2024 | 1.2864 | -0.46 | -26.49% | 1.65 | 1.652 | 1.2864 | 19,904 |
| 27 Feb 2024 | 1.75 | 1.75 | 194,344.44% | 1.41 | 1.80 | 1.41 | 17,547 |
| 26 Feb 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0011 | 0.0009 | 71,373,484 |
| 23 Feb 2024 | 0.0009 | -0.0004 | -30.77% | 0.0013 | 0.0013 | 0.0008 | 401,196,991 |
| 22 Feb 2024 | 0.0013 | -0.0001 | -7.14% | 0.0015 | 0.0015 | 0.0011 | 129,848,208 |
| 21 Feb 2024 | 0.0014 | 0.0002 | 16.68% | 0.0012 | 0.0018 | 0.0012 | 253,625,462 |
| 20 Feb 2024 | 0.0012 | -0.0004 | -25.00% | 0.0016 | 0.0016 | 0.0012 | 126,564,375 |
| 19 Feb 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 0.00 |
