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.
ALTHO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1.01 | -0.04 | -3.63% | 1.064 | 1.08 | 1.01 | 207,776 |
| 31 May 2024 | 1.048 | -0.01 | -0.57% | 1.06 | 1.09 | 1.014 | 222,830 |
| 30 May 2024 | 1.054 | 0.06 | 6.14% | 0.995 | 1.068 | 0.96 | 456,655 |
| 29 May 2024 | 0.993 | 0.033 | 3.44% | 0.969 | 1.02 | 0.945 | 304,930 |
| 28 May 2024 | 0.96 | 0.002 | 0.21% | 0.96 | 0.978 | 0.941 | 213,528 |
| 27 May 2024 | 0.958 | 0.052 | 5.74% | 0.926 | 0.973 | 0.909 | 180,805 |
| 24 May 2024 | 0.906 | 0.018 | 2.03% | 0.89 | 0.93 | 0.867 | 342,137 |
| 23 May 2024 | 0.888 | -0.003 | -0.34% | 0.898 | 0.898 | 0.85 | 153,518 |
| 22 May 2024 | 0.891 | -0.037 | -3.99% | 0.93 | 0.97 | 0.873 | 576,262 |
| 21 May 2024 | 0.928 | 0.108 | 13.17% | 0.82 | 0.987 | 0.809 | 649,622 |
| 20 May 2024 | 0.82 | -0.036 | -4.21% | 0.85 | 0.869 | 0.81 | 164,544 |
| 17 May 2024 | 0.856 | -0.042 | -4.68% | 0.89 | 0.90 | 0.816 | 411,758 |
| 16 May 2024 | 0.898 | 0.057 | 6.78% | 0.87 | 0.942 | 0.844 | 404,418 |
| 15 May 2024 | 0.841 | -0.009 | -1.06% | 0.82 | 0.875 | 0.82 | 122,317 |
| 14 May 2024 | 0.85 | 0.00 | 0.00% | 0.85 | 0.85 | 0.85 | 0.00 |
| 13 May 2024 | 0.85 | -0.049 | -5.45% | 0.917 | 0.917 | 0.842 | 371,153 |
| 10 May 2024 | 0.899 | -0.016 | -1.75% | 0.917 | 0.917 | 0.877 | 75,177 |
| 09 May 2024 | 0.915 | -0.011 | -1.19% | 0.92 | 0.925 | 0.89 | 33,590 |
| 08 May 2024 | 0.926 | 0.034 | 3.81% | 0.893 | 0.935 | 0.893 | 73,432 |
| 07 May 2024 | 0.892 | -0.048 | -5.11% | 0.938 | 0.939 | 0.876 | 97,934 |
| 06 May 2024 | 0.94 | 0.048 | 5.38% | 0.895 | 0.949 | 0.89 | 144,448 |
| 03 May 2024 | 0.892 | -0.008 | -0.89% | 0.90 | 0.90 | 0.84 | 413,237 |
| 02 May 2024 | 0.90 | -0.026 | -2.81% | 0.948 | 0.97 | 0.887 | 299,945 |
| 30 Abr 2024 | 0.926 | -0.009 | -0.96% | 1.03 | 1.068 | 0.926 | 900,658 |
| 29 Abr 2024 | 0.935 | -0.01 | -1.06% | 0.969 | 0.99 | 0.902 | 98,331 |
| 26 Abr 2024 | 0.945 | 0.02 | 2.16% | 0.939 | 0.994 | 0.926 | 199,598 |
| 25 Abr 2024 | 0.925 | 0.042 | 4.76% | 0.884 | 0.948 | 0.876 | 233,084 |
| 24 Abr 2024 | 0.883 | -0.012 | -1.34% | 0.864 | 0.928 | 0.864 | 124,357 |
| 23 Abr 2024 | 0.895 | -0.061 | -6.38% | 0.96 | 0.986 | 0.872 | 352,701 |
| 22 Abr 2024 | 0.956 | 0.094 | 10.90% | 0.897 | 0.969 | 0.86 | 557,756 |
| 19 Abr 2024 | 0.862 | -0.037 | -4.12% | 0.896 | 0.92 | 0.836 | 296,776 |
| 18 Abr 2024 | 0.899 | -0.002 | -0.22% | 0.92 | 0.935 | 0.89 | 211,416 |
| 17 Abr 2024 | 0.901 | -0.031 | -3.33% | 0.936 | 0.949 | 0.895 | 115,221 |
| 16 Abr 2024 | 0.932 | 0.046 | 5.19% | 0.854 | 1.04 | 0.85 | 493,116 |
| 15 Abr 2024 | 0.886 | -0.074 | -7.71% | 0.97 | 0.97 | 0.878 | 230,427 |
| 12 Abr 2024 | 0.96 | -0.052 | -5.14% | 1.01 | 1.016 | 0.914 | 278,644 |
| 11 Abr 2024 | 1.012 | -0.06 | -5.24% | 1.084 | 1.084 | 1.00 | 199,901 |
| 10 Abr 2024 | 1.068 | 0.03 | 2.69% | 1.066 | 1.088 | 1.022 | 214,454 |
| 09 Abr 2024 | 1.04 | 0.04 | 4.00% | 1.016 | 1.09 | 1.00 | 247,623 |
| 08 Abr 2024 | 1.00 | 0.01 | 1.01% | 0.98 | 1.036 | 0.97 | 234,888 |
| 05 Abr 2024 | 0.99 | -0.03 | -2.94% | 1.03 | 1.034 | 0.961 | 227,643 |
| 04 Abr 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.048 | 1.008 | 151,712 |
| 03 Abr 2024 | 1.04 | -0.03 | -2.44% | 1.06 | 1.09 | 1.028 | 100,186 |
| 02 Abr 2024 | 1.066 | -0.01 | -1.30% | 1.068 | 1.09 | 1.02 | 141,178 |
| 28 Mar 2024 | 1.08 | 0.01 | 0.47% | 1.11 | 1.11 | 1.02 | 116,314 |
| 27 Mar 2024 | 1.075 | 0.00 | 0.47% | 1.06 | 1.095 | 1.03 | 208,083 |
| 26 Mar 2024 | 1.07 | -0.05 | -4.04% | 1.11 | 1.125 | 1.065 | 94,581 |
| 25 Mar 2024 | 1.115 | -0.04 | -3.46% | 1.14 | 1.155 | 1.085 | 155,644 |
| 22 Mar 2024 | 1.155 | -0.05 | -3.75% | 1.19 | 1.215 | 1.12 | 236,758 |
| 21 Mar 2024 | 1.20 | -0.02 | -1.23% | 1.245 | 1.25 | 1.19 | 69,947 |
| 20 Mar 2024 | 1.215 | 0.07 | 5.65% | 1.135 | 1.215 | 1.115 | 159,511 |
| 19 Mar 2024 | 1.15 | -0.03 | -2.13% | 1.11 | 1.215 | 1.10 | 235,346 |
| 18 Mar 2024 | 1.175 | -0.07 | -5.24% | 1.21 | 1.275 | 1.175 | 124,473 |
| 15 Mar 2024 | 1.24 | -0.06 | -4.62% | 1.30 | 1.30 | 1.215 | 130,283 |
| 14 Mar 2024 | 1.30 | -0.03 | -1.89% | 1.345 | 1.36 | 1.265 | 218,918 |
| 13 Mar 2024 | 1.325 | 0.05 | 4.33% | 1.28 | 1.405 | 1.235 | 184,090 |
| 12 Mar 2024 | 1.27 | -0.07 | -5.22% | 1.35 | 1.365 | 1.22 | 158,463 |
| 11 Mar 2024 | 1.34 | 0.07 | 5.10% | 1.30 | 1.38 | 1.28 | 260,015 |
| 08 Mar 2024 | 1.275 | 0.08 | 6.25% | 1.23 | 1.29 | 1.16 | 205,258 |
| 07 Mar 2024 | 1.20 | 0.06 | 5.26% | 1.15 | 1.26 | 1.12 | 211,063 |
| 06 Mar 2024 | 1.14 | 0.00 | 0.00% | 1.16 | 1.195 | 1.12 | 132,884 |
