Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALVIN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.95 | 0.16 | 3.34% | 4.95 | 4.95 | 4.95 | 520 |
| 16 May 2024 | 4.79 | 0.14 | 3.01% | 4.80 | 4.80 | 4.66 | 248 |
| 15 May 2024 | 4.65 | -0.03 | -0.64% | 4.67 | 4.77 | 4.65 | 654 |
| 14 May 2024 | 4.68 | -0.08 | -1.68% | 4.68 | 4.74 | 4.65 | 444 |
| 13 May 2024 | 4.76 | 0.06 | 1.28% | 4.65 | 4.76 | 4.65 | 774 |
| 10 May 2024 | 4.70 | 0.10 | 2.17% | 4.60 | 4.70 | 4.60 | 1,763 |
| 09 May 2024 | 4.60 | 0.20 | 4.55% | 4.40 | 4.60 | 4.40 | 679 |
| 08 May 2024 | 4.40 | 0.20 | 4.76% | 4.20 | 4.40 | 4.20 | 1,357 |
| 07 May 2024 | 4.20 | 0.00 | 0.00% | 4.24 | 4.24 | 4.20 | 31 |
| 06 May 2024 | 4.20 | 0.12 | 2.94% | 4.04 | 4.24 | 4.04 | 1,551 |
| 03 May 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 9 |
| 02 May 2024 | 4.08 | -0.04 | -0.97% | 4.12 | 4.12 | 4.08 | 19 |
| 30 Abr 2024 | 4.12 | -0.05 | -1.20% | 4.18 | 4.18 | 4.12 | 61 |
| 29 Abr 2024 | 4.17 | -0.01 | -0.24% | 4.18 | 4.18 | 4.16 | 71 |
| 26 Abr 2024 | 4.18 | 0.26 | 6.63% | 3.92 | 4.19 | 3.92 | 1,339 |
| 25 Abr 2024 | 3.92 | -0.08 | -2.00% | 4.05 | 4.08 | 3.90 | 1,440 |
| 24 Abr 2024 | 4.00 | 0.19 | 4.99% | 3.81 | 4.00 | 3.80 | 2,426 |
| 23 Abr 2024 | 3.81 | -0.09 | -2.31% | 3.90 | 3.90 | 3.80 | 726 |
| 22 Abr 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 3.96 | 3.90 | 430 |
| 19 Abr 2024 | 3.95 | 0.00 | 0.00% | 4.00 | 4.00 | 3.95 | 236 |
| 18 Abr 2024 | 3.95 | -0.07 | -1.74% | 4.02 | 4.02 | 3.95 | 111 |
| 17 Abr 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 46 |
| 16 Abr 2024 | 4.02 | -0.28 | -6.51% | 4.14 | 4.14 | 4.02 | 230 |
| 15 Abr 2024 | 4.30 | 0.14 | 3.37% | 4.14 | 4.48 | 4.14 | 1,220 |
| 12 Abr 2024 | 4.16 | 0.13 | 3.23% | 4.03 | 4.16 | 3.92 | 851 |
| 11 Abr 2024 | 4.03 | 0.03 | 0.75% | 4.00 | 4.04 | 4.00 | 81 |
| 10 Abr 2024 | 4.00 | -0.08 | -1.96% | 4.08 | 4.08 | 4.00 | 72 |
| 09 Abr 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 3 |
| 08 Abr 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 1 |
| 05 Abr 2024 | 4.08 | 0.08 | 2.00% | 4.08 | 4.08 | 3.88 | 140 |
| 04 Abr 2024 | 4.00 | 0.04 | 1.01% | 4.04 | 4.04 | 4.00 | 225 |
| 03 Abr 2024 | 3.96 | -0.04 | -1.00% | 4.00 | 4.00 | 3.96 | 1,060 |
| 02 Abr 2024 | 4.00 | 0.20 | 5.26% | 3.85 | 4.08 | 3.80 | 3,491 |
| 28 Mar 2024 | 3.80 | -0.30 | -7.32% | 4.10 | 4.15 | 3.70 | 2,622 |
| 27 Mar 2024 | 4.10 | -0.10 | -2.38% | 4.20 | 4.25 | 4.0505 | 282 |
| 26 Mar 2024 | 4.20 | 0.10 | 2.44% | 4.15 | 4.20 | 4.15 | 125 |
| 25 Mar 2024 | 4.10 | -0.01 | -0.24% | 4.19 | 4.19 | 4.10 | 108 |
| 22 Mar 2024 | 4.11 | 0.06 | 1.48% | 4.25 | 4.25 | 4.11 | 1,536 |
| 21 Mar 2024 | 4.05 | -0.10 | -2.41% | 4.1505 | 4.1505 | 4.01 | 580 |
| 20 Mar 2024 | 4.15 | -0.05 | -1.19% | 4.20 | 4.20 | 4.15 | 13 |
| 19 Mar 2024 | 4.20 | -0.25 | -5.62% | 4.40 | 4.40 | 4.1005 | 825 |
| 18 Mar 2024 | 4.45 | 0.05 | 1.14% | 4.45 | 4.45 | 4.41 | 184 |
| 15 Mar 2024 | 4.40 | -0.15 | -3.30% | 4.45 | 4.5495 | 4.35 | 728 |
| 14 Mar 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 1 |
| 13 Mar 2024 | 4.55 | -0.01 | -0.22% | 4.56 | 4.60 | 4.50 | 181 |
| 12 Mar 2024 | 4.56 | -0.09 | -1.92% | 4.649 | 4.65 | 4.56 | 201 |
| 11 Mar 2024 | 4.6495 | -0.15 | -3.14% | 4.80 | 4.80 | 4.60 | 776 |
| 08 Mar 2024 | 4.80 | -0.01 | -0.21% | 4.81 | 4.81 | 4.80 | 120 |
| 07 Mar 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 9 |
| 06 Mar 2024 | 4.81 | 0.01 | 0.21% | 4.85 | 4.85 | 4.81 | 47 |
| 05 Mar 2024 | 4.80 | -0.05 | -1.03% | 4.85 | 4.85 | 4.80 | 72 |
| 04 Mar 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.85 | 4.85 | 319 |
| 01 Mar 2024 | 4.85 | 0.05 | 1.04% | 4.80 | 4.85 | 4.75 | 232 |
| 29 Feb 2024 | 4.80 | -0.05 | -1.03% | 4.80 | 4.80 | 4.80 | 8 |
| 28 Feb 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.85 | 4.85 | 0.00 |
| 27 Feb 2024 | 4.85 | -0.05 | -1.02% | 4.90 | 4.90 | 4.85 | 176 |
| 26 Feb 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.9495 | 4.90 | 183 |
| 23 Feb 2024 | 4.90 | -0.10 | -1.99% | 4.9995 | 4.9995 | 4.90 | 178 |
| 22 Feb 2024 | 4.9995 | 0.05 | 1.00% | 4.95 | 4.9995 | 4.95 | 111 |
| 21 Feb 2024 | 4.95 | -0.05 | -0.99% | 5.00 | 5.00 | 4.95 | 281 |
| 20 Feb 2024 | 4.9995 | 0.00 | -0.01% | 4.95 | 4.9995 | 4.95 | 349 |
