ALSTI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 12.20 | -1.60 | -11.59% | 13.30 | 13.30 | 11.80 | 15,673 |
13 Jun 2024 | 13.80 | -0.20 | -1.43% | 13.80 | 14.00 | 13.40 | 3,174 |
12 Jun 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 13.60 | 3,997 |
11 Jun 2024 | 14.00 | 0.11 | 0.79% | 13.90 | 14.00 | 13.724 | 3,524 |
10 Jun 2024 | 13.89 | 0.04 | 0.29% | 13.85 | 13.90 | 13.80 | 1,205 |
07 Jun 2024 | 13.85 | -0.23 | -1.62% | 14.10 | 14.10 | 13.80 | 1,853 |
06 Jun 2024 | 14.078 | 0.13 | 0.93% | 13.98 | 14.20 | 13.702 | 3,528 |
05 Jun 2024 | 13.948 | 0.55 | 4.09% | 13.47 | 13.98 | 13.212 | 3,064 |
04 Jun 2024 | 13.40 | -0.11 | -0.81% | 13.20 | 13.478 | 12.988 | 5,058 |
03 Jun 2024 | 13.51 | -0.33 | -2.40% | 13.52 | 13.816 | 13.00 | 3,342 |
31 May 2024 | 13.842 | -0.08 | -0.56% | 13.88 | 13.88 | 13.64 | 3,273 |
30 May 2024 | 13.92 | -0.28 | -1.97% | 14.20 | 14.20 | 13.85 | 2,721 |
29 May 2024 | 14.20 | 0.10 | 0.71% | 14.10 | 14.20 | 13.85 | 8,162 |
28 May 2024 | 14.10 | 0.19 | 1.37% | 13.91 | 14.10 | 13.752 | 6,180 |
27 May 2024 | 13.91 | 0.56 | 4.19% | 13.76 | 14.40 | 13.50 | 19,033 |
24 May 2024 | 13.35 | 2.05 | 18.14% | 12.15 | 13.364 | 12.112 | 26,978 |
23 May 2024 | 11.30 | -0.01 | -0.09% | 11.34 | 11.34 | 11.00 | 2,118 |
22 May 2024 | 11.31 | -0.06 | -0.49% | 11.39 | 11.39 | 11.202 | 1,998 |
21 May 2024 | 11.366 | 0.07 | 0.58% | 11.35 | 11.39 | 11.20 | 1,536 |
20 May 2024 | 11.30 | 0.10 | 0.89% | 11.25 | 11.396 | 11.202 | 780 |
17 May 2024 | 11.20 | 0.09 | 0.81% | 11.00 | 11.30 | 10.80 | 4,021 |
16 May 2024 | 11.11 | 0.05 | 0.45% | 11.10 | 11.12 | 10.902 | 2,406 |
15 May 2024 | 11.06 | 0.19 | 1.75% | 10.998 | 11.06 | 10.86 | 7,268 |
14 May 2024 | 10.87 | -0.13 | -1.15% | 10.89 | 10.996 | 10.862 | 1,371 |
13 May 2024 | 10.996 | 0.16 | 1.44% | 10.80 | 11.00 | 10.80 | 2,431 |
10 May 2024 | 10.84 | -0.06 | -0.55% | 11.05 | 11.05 | 10.84 | 1,588 |
09 May 2024 | 10.90 | -0.19 | -1.70% | 10.82 | 11.098 | 10.82 | 1,986 |
08 May 2024 | 11.088 | 0.06 | 0.54% | 11.10 | 11.10 | 10.822 | 1,201 |
07 May 2024 | 11.028 | 0.13 | 1.17% | 11.06 | 11.06 | 10.80 | 1,800 |
06 May 2024 | 10.90 | -0.30 | -2.68% | 11.20 | 11.20 | 10.802 | 3,383 |
03 May 2024 | 11.20 | 0.06 | 0.56% | 11.02 | 11.20 | 11.02 | 1,619 |
02 May 2024 | 11.138 | 0.26 | 2.35% | 10.90 | 11.17 | 10.90 | 1,635 |
30 Abr 2024 | 10.882 | -0.20 | -1.79% | 11.20 | 11.30 | 10.62 | 4,537 |
29 Abr 2024 | 11.08 | 0.70 | 6.74% | 10.40 | 11.20 | 10.40 | 6,012 |
26 Abr 2024 | 10.38 | 0.38 | 3.80% | 10.10 | 10.38 | 10.10 | 3,133 |
25 Abr 2024 | 10.00 | -1.00 | -9.07% | 10.998 | 10.998 | 10.00 | 7,314 |
24 Abr 2024 | 10.998 | -0.40 | -3.51% | 11.298 | 11.298 | 10.70 | 7,126 |
23 Abr 2024 | 11.398 | -0.06 | -0.54% | 11.42 | 11.42 | 11.124 | 4,498 |
22 Abr 2024 | 11.46 | 0.17 | 1.51% | 11.46 | 11.50 | 11.11 | 13,381 |
19 Abr 2024 | 11.29 | -0.20 | -1.74% | 11.48 | 11.48 | 11.102 | 6,380 |
18 Abr 2024 | 11.49 | 0.69 | 6.39% | 11.28 | 11.49 | 10.90 | 9,771 |
17 Abr 2024 | 10.80 | 0.60 | 5.86% | 10.20 | 11.00 | 10.20 | 5,696 |
16 Abr 2024 | 10.202 | -0.78 | -7.09% | 10.95 | 10.95 | 10.00 | 12,252 |
15 Abr 2024 | 10.98 | -0.52 | -4.52% | 11.50 | 11.65 | 10.50 | 24,296 |
12 Abr 2024 | 11.50 | 0.96 | 9.11% | 10.55 | 11.602 | 10.55 | 48,312 |
11 Abr 2024 | 10.54 | 1.45 | 15.95% | 10.598 | 10.598 | 9.998 | 44,397 |
10 Abr 2024 | 9.09 | 0.21 | 2.38% | 8.87 | 9.10 | 8.87 | 3,347 |
09 Abr 2024 | 8.879 | -0.32 | -3.49% | 9.10 | 9.19 | 8.861 | 3,499 |
08 Abr 2024 | 9.20 | 0.45 | 5.15% | 8.75 | 9.20 | 8.511 | 8,690 |
05 Abr 2024 | 8.749 | 0.35 | 4.15% | 8.40 | 8.89 | 8.40 | 6,664 |
04 Abr 2024 | 8.40 | 0.20 | 2.44% | 8.04 | 8.50 | 8.04 | 1,870 |
03 Abr 2024 | 8.20 | -0.10 | -1.20% | 8.299 | 8.299 | 8.061 | 980 |
02 Abr 2024 | 8.30 | -0.05 | -0.60% | 8.35 | 8.399 | 8.00 | 4,625 |
28 Mar 2024 | 8.35 | 0.30 | 3.73% | 8.00 | 8.35 | 8.00 | 3,978 |
27 Mar 2024 | 8.05 | 0.05 | 0.63% | 8.00 | 8.05 | 7.921 | 2,183 |
26 Mar 2024 | 8.00 | 0.00 | 0.00% | 8.20 | 8.20 | 8.00 | 715 |
25 Mar 2024 | 8.00 | -0.21 | -2.56% | 8.21 | 8.22 | 7.851 | 2,757 |
22 Mar 2024 | 8.21 | -0.18 | -2.13% | 8.38 | 8.38 | 8.21 | 745 |
21 Mar 2024 | 8.389 | 0.29 | 3.57% | 8.379 | 8.40 | 8.10 | 913 |
20 Mar 2024 | 8.10 | 0.10 | 1.25% | 8.36 | 8.39 | 8.01 | 1,790 |
19 Mar 2024 | 8.00 | -0.20 | -2.44% | 8.25 | 8.37 | 7.70 | 7,947 |
18 Mar 2024 | 8.20 | -0.35 | -4.09% | 8.46 | 8.46 | 8.20 | 7,261 |