ALTHE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.522 | 0.004 | 0.77% | 0.532 | 0.532 | 0.479 | 59,204 |
09 May 2024 | 0.518 | 0.078 | 17.73% | 0.44 | 0.57 | 0.434 | 104,932 |
08 May 2024 | 0.44 | 0.03 | 7.32% | 0.411 | 0.44 | 0.411 | 19,627 |
07 May 2024 | 0.41 | 0.011 | 2.76% | 0.399 | 0.42 | 0.398 | 60,877 |
06 May 2024 | 0.399 | 0.029 | 7.84% | 0.379 | 0.40 | 0.37 | 47,252 |
03 May 2024 | 0.37 | 0.021 | 6.02% | 0.349 | 0.379 | 0.341 | 7,215 |
02 May 2024 | 0.349 | -0.018 | -4.90% | 0.367 | 0.367 | 0.349 | 42,673 |
30 Abr 2024 | 0.367 | -0.008 | -2.13% | 0.376 | 0.379 | 0.366 | 6,569 |
29 Abr 2024 | 0.375 | 0.015 | 4.17% | 0.358 | 0.389 | 0.358 | 165,793 |
26 Abr 2024 | 0.36 | -0.004 | -1.10% | 0.365 | 0.365 | 0.36 | 7,377 |
25 Abr 2024 | 0.364 | 0.002 | 0.55% | 0.366 | 0.37 | 0.362 | 9,649 |
24 Abr 2024 | 0.362 | 0.002 | 0.56% | 0.361 | 0.362 | 0.361 | 13 |
23 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.362 | 0.37 | 0.36 | 7,709 |
22 Abr 2024 | 0.36 | 0.015 | 4.35% | 0.35 | 0.368 | 0.35 | 1,383 |
19 Abr 2024 | 0.345 | -0.025 | -6.76% | 0.364 | 0.364 | 0.341 | 37,034 |
18 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.358 | 73,242 |
17 Abr 2024 | 0.37 | -0.002 | -0.54% | 0.375 | 0.38 | 0.37 | 20,974 |
16 Abr 2024 | 0.372 | 0.008 | 2.20% | 0.364 | 0.376 | 0.364 | 1,827 |
15 Abr 2024 | 0.364 | 0.00 | 0.00% | 0.365 | 0.367 | 0.364 | 2,144 |
12 Abr 2024 | 0.364 | -0.006 | -1.62% | 0.37 | 0.374 | 0.36 | 11,198 |
11 Abr 2024 | 0.37 | 0.004 | 1.09% | 0.367 | 0.37 | 0.366 | 3,013 |
10 Abr 2024 | 0.366 | 0.006 | 1.67% | 0.361 | 0.368 | 0.361 | 2,640 |
09 Abr 2024 | 0.36 | 0.004 | 1.12% | 0.356 | 0.369 | 0.339 | 7,619 |
08 Abr 2024 | 0.356 | -0.016 | -4.30% | 0.373 | 0.376 | 0.35 | 15,747 |
05 Abr 2024 | 0.372 | -0.007 | -1.85% | 0.379 | 0.379 | 0.37 | 2,175 |
04 Abr 2024 | 0.379 | 0.013 | 3.55% | 0.366 | 0.379 | 0.366 | 4,140 |
03 Abr 2024 | 0.366 | -0.023 | -5.91% | 0.388 | 0.389 | 0.365 | 17,709 |
02 Abr 2024 | 0.389 | 0.009 | 2.37% | 0.388 | 0.389 | 0.388 | 1,985 |
28 Mar 2024 | 0.38 | 0.003 | 0.80% | 0.378 | 0.382 | 0.365 | 11,048 |
27 Mar 2024 | 0.377 | -0.005 | -1.31% | 0.379 | 0.38 | 0.371 | 2,616 |
26 Mar 2024 | 0.382 | 0.01 | 2.69% | 0.374 | 0.40 | 0.374 | 18,569 |
25 Mar 2024 | 0.372 | -0.013 | -3.38% | 0.385 | 0.385 | 0.372 | 1,388 |
22 Mar 2024 | 0.385 | -0.001 | -0.26% | 0.386 | 0.393 | 0.358 | 17,130 |
21 Mar 2024 | 0.386 | 0.032 | 9.04% | 0.354 | 0.389 | 0.339 | 48,839 |
20 Mar 2024 | 0.354 | -0.004 | -1.12% | 0.359 | 0.36 | 0.341 | 5,549 |
19 Mar 2024 | 0.358 | -0.002 | -0.56% | 0.37 | 0.37 | 0.358 | 6,593 |
18 Mar 2024 | 0.36 | 0.015 | 4.35% | 0.36 | 0.369 | 0.36 | 7,184 |
15 Mar 2024 | 0.345 | 0.017 | 5.18% | 0.318 | 0.347 | 0.308 | 67,261 |
14 Mar 2024 | 0.328 | 0.00 | 0.00% | 0.328 | 0.335 | 0.328 | 2,325 |
13 Mar 2024 | 0.328 | -0.018 | -5.20% | 0.34 | 0.342 | 0.328 | 47,403 |
12 Mar 2024 | 0.346 | -0.004 | -1.14% | 0.35 | 0.35 | 0.341 | 5,061 |
11 Mar 2024 | 0.35 | 0.004 | 1.16% | 0.346 | 0.35 | 0.346 | 11,661 |
08 Mar 2024 | 0.346 | -0.001 | -0.29% | 0.35 | 0.368 | 0.345 | 50,528 |
07 Mar 2024 | 0.347 | -0.011 | -3.07% | 0.346 | 0.361 | 0.346 | 25,798 |
06 Mar 2024 | 0.358 | -0.022 | -5.79% | 0.382 | 0.40 | 0.345 | 131,908 |
05 Mar 2024 | 0.38 | 0.005 | 1.33% | 0.376 | 0.38 | 0.376 | 4,431 |
04 Mar 2024 | 0.375 | -0.004 | -1.06% | 0.378 | 0.379 | 0.375 | 8,034 |
01 Mar 2024 | 0.379 | 0.026 | 7.37% | 0.354 | 0.38 | 0.354 | 27,862 |
29 Feb 2024 | 0.353 | -0.035 | -9.02% | 0.37 | 0.37 | 0.343 | 23,595 |
28 Feb 2024 | 0.388 | 0.00 | 0.00% | 0.388 | 0.388 | 0.388 | 0.00 |
27 Feb 2024 | 0.388 | 0.002 | 0.52% | 0.387 | 0.394 | 0.387 | 363 |
26 Feb 2024 | 0.386 | -0.032 | -7.66% | 0.40 | 0.40 | 0.37 | 53,535 |
23 Feb 2024 | 0.418 | 0.006 | 1.46% | 0.409 | 0.42 | 0.401 | 5,063 |
22 Feb 2024 | 0.412 | -0.01 | -2.37% | 0.418 | 0.421 | 0.382 | 21,828 |
21 Feb 2024 | 0.422 | -0.058 | -12.08% | 0.47 | 0.47 | 0.41 | 34,342 |
20 Feb 2024 | 0.48 | -0.002 | -0.41% | 0.483 | 0.484 | 0.48 | 1,241 |
19 Feb 2024 | 0.482 | -0.01 | -2.03% | 0.492 | 0.50 | 0.482 | 5,986 |
16 Feb 2024 | 0.492 | -0.008 | -1.60% | 0.50 | 0.506 | 0.492 | 7,134 |
15 Feb 2024 | 0.50 | -0.006 | -1.19% | 0.506 | 0.506 | 0.50 | 930 |
14 Feb 2024 | 0.506 | 0.00 | 0.00% | 0.506 | 0.506 | 0.495 | 9,629 |
13 Feb 2024 | 0.506 | -0.004 | -0.78% | 0.51 | 0.51 | 0.502 | 13,924 |
12 Feb 2024 | 0.51 | -0.008 | -1.54% | 0.512 | 0.518 | 0.51 | 7,543 |