Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALTR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 5.17 | 0.02 | 0.39% | 5.185 | 5.195 | 5.135 | 211,699 |
| 02 May 2024 | 5.15 | -0.03 | -0.48% | 5.175 | 5.21 | 5.15 | 226,161 |
| 30 Abr 2024 | 5.175 | -0.07 | -1.33% | 5.235 | 5.265 | 5.15 | 259,914 |
| 29 Abr 2024 | 5.245 | 0.08 | 1.45% | 5.175 | 5.245 | 5.155 | 293,012 |
| 26 Abr 2024 | 5.17 | -0.02 | -0.39% | 5.165 | 5.21 | 5.165 | 105,746 |
| 25 Abr 2024 | 5.19 | -0.05 | -0.95% | 5.245 | 5.245 | 5.165 | 137,521 |
| 24 Abr 2024 | 5.24 | 0.09 | 1.65% | 5.22 | 5.24 | 5.155 | 353,026 |
| 23 Abr 2024 | 5.155 | 0.06 | 1.08% | 5.10 | 5.215 | 5.10 | 392,762 |
| 22 Abr 2024 | 5.10 | 0.10 | 2.00% | 5.015 | 5.115 | 5.01 | 242,632 |
| 19 Abr 2024 | 5.00 | 0.07 | 1.42% | 4.964 | 5.01 | 4.874 | 618,887 |
| 18 Abr 2024 | 4.93 | -0.06 | -1.16% | 4.964 | 4.964 | 4.912 | 251,353 |
| 17 Abr 2024 | 4.988 | 0.02 | 0.32% | 4.98 | 5.04 | 4.97 | 248,009 |
| 16 Abr 2024 | 4.972 | -0.01 | -0.24% | 4.976 | 4.988 | 4.908 | 250,150 |
| 15 Abr 2024 | 4.984 | -0.08 | -1.60% | 5.05 | 5.075 | 4.97 | 236,266 |
| 12 Abr 2024 | 5.065 | -0.01 | -0.10% | 5.11 | 5.13 | 5.06 | 167,471 |
| 11 Abr 2024 | 5.07 | -0.03 | -0.49% | 5.135 | 5.135 | 5.025 | 306,493 |
| 10 Abr 2024 | 5.095 | -0.03 | -0.59% | 5.155 | 5.175 | 5.075 | 537,871 |
| 09 Abr 2024 | 5.125 | -0.08 | -1.44% | 5.215 | 5.23 | 5.115 | 402,262 |
| 08 Abr 2024 | 5.20 | -0.08 | -1.52% | 5.295 | 5.295 | 5.185 | 444,953 |
| 05 Abr 2024 | 5.28 | -0.06 | -1.03% | 5.30 | 5.33 | 5.245 | 303,841 |
| 04 Abr 2024 | 5.335 | 0.04 | 0.85% | 5.28 | 5.335 | 5.24 | 589,590 |
| 03 Abr 2024 | 5.29 | 0.05 | 0.95% | 5.255 | 5.29 | 5.225 | 625,592 |
| 02 Abr 2024 | 5.24 | 0.01 | 0.19% | 5.23 | 5.27 | 5.165 | 938,469 |
| 28 Mar 2024 | 5.23 | 0.04 | 0.67% | 5.20 | 5.245 | 5.135 | 489,919 |
| 27 Mar 2024 | 5.195 | 0.11 | 2.06% | 5.09 | 5.195 | 5.085 | 896,718 |
| 26 Mar 2024 | 5.09 | 0.01 | 0.30% | 5.09 | 5.115 | 5.04 | 369,833 |
| 25 Mar 2024 | 5.075 | 0.00 | 0.00% | 5.145 | 5.185 | 5.055 | 449,680 |
| 22 Mar 2024 | 5.075 | 0.13 | 2.57% | 4.796 | 5.175 | 4.76 | 2,810,458 |
| 21 Mar 2024 | 4.948 | 0.07 | 1.52% | 4.878 | 4.95 | 4.84 | 965,771 |
| 20 Mar 2024 | 4.874 | 0.08 | 1.58% | 4.80 | 4.878 | 4.80 | 743,034 |
| 19 Mar 2024 | 4.798 | 0.05 | 1.01% | 4.752 | 4.798 | 4.71 | 265,133 |
| 18 Mar 2024 | 4.75 | 0.00 | 0.00% | 4.79 | 4.878 | 4.716 | 532,479 |
| 15 Mar 2024 | 4.75 | 0.13 | 2.86% | 4.62 | 4.788 | 4.57 | 723,588 |
| 14 Mar 2024 | 4.618 | 0.04 | 0.83% | 4.596 | 4.62 | 4.568 | 288,222 |
| 13 Mar 2024 | 4.58 | 0.01 | 0.26% | 4.536 | 4.602 | 4.536 | 85,579 |
| 12 Mar 2024 | 4.568 | 0.00 | 0.04% | 4.578 | 4.628 | 4.554 | 279,341 |
| 11 Mar 2024 | 4.566 | 0.03 | 0.57% | 4.50 | 4.566 | 4.50 | 106,351 |
| 08 Mar 2024 | 4.54 | -0.01 | -0.18% | 4.512 | 4.56 | 4.508 | 135,402 |
| 07 Mar 2024 | 4.548 | 0.06 | 1.38% | 4.482 | 4.574 | 4.48 | 175,169 |
| 06 Mar 2024 | 4.486 | -0.01 | -0.31% | 4.466 | 4.56 | 4.466 | 185,248 |
| 05 Mar 2024 | 4.50 | -0.01 | -0.22% | 4.50 | 4.528 | 4.476 | 104,327 |
| 04 Mar 2024 | 4.51 | 0.04 | 0.85% | 4.46 | 4.51 | 4.456 | 148,719 |
| 01 Mar 2024 | 4.472 | -0.04 | -0.84% | 4.53 | 4.566 | 4.454 | 175,484 |
| 29 Feb 2024 | 4.51 | -0.05 | -1.14% | 4.58 | 4.584 | 4.504 | 303,212 |
| 28 Feb 2024 | 4.562 | 0.03 | 0.75% | 4.534 | 4.58 | 4.51 | 198,259 |
| 27 Feb 2024 | 4.528 | 0.06 | 1.30% | 4.442 | 4.534 | 4.442 | 186,699 |
| 26 Feb 2024 | 4.47 | -0.02 | -0.49% | 4.50 | 4.512 | 4.442 | 148,339 |
| 23 Feb 2024 | 4.492 | 0.04 | 0.94% | 4.472 | 4.496 | 4.454 | 114,855 |
| 22 Feb 2024 | 4.45 | -0.06 | -1.33% | 4.48 | 4.528 | 4.45 | 202,797 |
| 21 Feb 2024 | 4.51 | 0.02 | 0.49% | 4.49 | 4.51 | 4.444 | 185,147 |
| 20 Feb 2024 | 4.488 | -0.04 | -0.80% | 4.52 | 4.53 | 4.47 | 147,531 |
| 19 Feb 2024 | 4.524 | 0.00 | 0.00% | 4.524 | 4.524 | 4.524 | 0.00 |
| 16 Feb 2024 | 4.524 | 0.15 | 3.43% | 4.428 | 4.524 | 4.408 | 326,369 |
| 15 Feb 2024 | 4.374 | 0.10 | 2.29% | 4.31 | 4.408 | 4.294 | 568,995 |
| 14 Feb 2024 | 4.276 | -0.06 | -1.29% | 4.33 | 4.346 | 4.27 | 333,625 |
| 13 Feb 2024 | 4.332 | -0.12 | -2.61% | 4.414 | 4.43 | 4.33 | 319,385 |
| 12 Feb 2024 | 4.448 | 0.05 | 1.04% | 4.406 | 4.45 | 4.354 | 297,787 |
| 09 Feb 2024 | 4.402 | -0.03 | -0.59% | 4.422 | 4.482 | 4.402 | 238,631 |
| 08 Feb 2024 | 4.428 | -0.06 | -1.34% | 4.53 | 4.554 | 4.428 | 176,777 |
| 07 Feb 2024 | 4.488 | -0.02 | -0.36% | 4.50 | 4.554 | 4.488 | 77,591 |
| 06 Feb 2024 | 4.504 | 0.05 | 1.08% | 4.50 | 4.524 | 4.48 | 207,905 |
