Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALVU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 13.40 | 0.15 | 1.13% | 13.35 | 13.60 | 13.30 | 3,118 |
| 09 May 2024 | 13.25 | -0.15 | -1.12% | 13.40 | 13.55 | 13.25 | 1,063 |
| 08 May 2024 | 13.40 | 0.00 | 0.00% | 13.40 | 13.50 | 13.40 | 852 |
| 07 May 2024 | 13.40 | 0.40 | 3.08% | 13.15 | 13.45 | 13.15 | 2,389 |
| 06 May 2024 | 13.00 | 0.15 | 1.17% | 13.10 | 13.40 | 12.95 | 3,752 |
| 03 May 2024 | 12.85 | -0.30 | -2.28% | 13.30 | 13.30 | 12.85 | 2,629 |
| 02 May 2024 | 13.15 | -0.15 | -1.13% | 13.10 | 13.45 | 12.95 | 2,121 |
| 30 Abr 2024 | 13.30 | 0.50 | 3.91% | 13.30 | 13.30 | 12.95 | 1,238 |
| 29 Abr 2024 | 12.80 | -0.40 | -3.03% | 13.30 | 13.65 | 12.80 | 4,359 |
| 26 Abr 2024 | 13.20 | -0.40 | -2.94% | 13.65 | 13.75 | 13.20 | 1,126 |
| 25 Abr 2024 | 13.60 | 0.00 | 0.00% | 13.60 | 13.95 | 13.60 | 1,343 |
| 24 Abr 2024 | 13.60 | 1.00 | 7.94% | 12.80 | 13.90 | 12.75 | 5,625 |
| 23 Abr 2024 | 12.60 | -1.00 | -7.35% | 13.60 | 13.95 | 12.00 | 52,551 |
| 22 Abr 2024 | 13.60 | -0.40 | -2.86% | 14.05 | 14.15 | 13.60 | 2,313 |
| 19 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.05 | 14.30 | 14.00 | 2,916 |
| 18 Abr 2024 | 14.00 | -0.10 | -0.71% | 14.05 | 14.35 | 13.90 | 2,353 |
| 17 Abr 2024 | 14.10 | -0.65 | -4.41% | 14.80 | 14.95 | 14.10 | 1,761 |
| 16 Abr 2024 | 14.75 | -0.10 | -0.67% | 14.85 | 14.90 | 14.75 | 7,353 |
| 15 Abr 2024 | 14.85 | -0.20 | -1.33% | 15.05 | 15.05 | 14.85 | 4,550 |
| 12 Abr 2024 | 15.05 | -0.05 | -0.33% | 15.10 | 15.10 | 14.80 | 209 |
| 11 Abr 2024 | 15.10 | 0.10 | 0.67% | 15.00 | 15.10 | 15.00 | 146 |
| 10 Abr 2024 | 15.00 | 0.10 | 0.67% | 14.90 | 15.10 | 14.75 | 1,418 |
| 09 Abr 2024 | 14.90 | 0.00 | 0.00% | 14.85 | 14.90 | 14.85 | 402 |
| 08 Abr 2024 | 14.90 | 0.05 | 0.34% | 14.90 | 14.90 | 14.65 | 2,219 |
| 05 Abr 2024 | 14.85 | 0.25 | 1.71% | 14.75 | 14.90 | 14.70 | 838 |
| 04 Abr 2024 | 14.60 | 0.10 | 0.69% | 14.55 | 14.85 | 14.50 | 1,982 |
| 03 Abr 2024 | 14.50 | 0.00 | 0.00% | 14.55 | 14.80 | 14.50 | 6,719 |
| 02 Abr 2024 | 14.50 | 0.10 | 0.69% | 14.50 | 14.65 | 14.50 | 2,191 |
| 28 Mar 2024 | 14.40 | 0.20 | 1.41% | 14.20 | 14.40 | 14.15 | 2,861 |
| 27 Mar 2024 | 14.20 | 0.00 | 0.00% | 14.15 | 14.20 | 13.85 | 532 |
| 26 Mar 2024 | 14.20 | 0.35 | 2.53% | 13.75 | 14.20 | 13.75 | 1,324 |
| 25 Mar 2024 | 13.85 | 0.20 | 1.47% | 13.70 | 13.90 | 13.70 | 991 |
| 22 Mar 2024 | 13.65 | 0.25 | 1.87% | 13.40 | 13.70 | 13.35 | 1,534 |
| 21 Mar 2024 | 13.40 | -0.55 | -3.94% | 14.00 | 14.00 | 13.40 | 3,510 |
| 20 Mar 2024 | 13.95 | 0.25 | 1.82% | 13.70 | 13.95 | 13.60 | 142 |
| 19 Mar 2024 | 13.70 | 0.30 | 2.24% | 13.40 | 13.70 | 13.40 | 286 |
| 18 Mar 2024 | 13.40 | 0.10 | 0.75% | 13.20 | 13.55 | 13.20 | 1,265 |
| 15 Mar 2024 | 13.30 | -0.30 | -2.21% | 13.60 | 13.60 | 13.30 | 420 |
| 14 Mar 2024 | 13.60 | 0.05 | 0.37% | 13.65 | 13.85 | 13.60 | 530 |
| 13 Mar 2024 | 13.55 | 0.15 | 1.12% | 13.40 | 13.75 | 13.40 | 3,358 |
| 12 Mar 2024 | 13.40 | -0.20 | -1.47% | 13.60 | 13.65 | 13.15 | 1,219 |
| 11 Mar 2024 | 13.60 | -0.15 | -1.09% | 13.70 | 13.70 | 13.10 | 3,664 |
| 08 Mar 2024 | 13.75 | -0.15 | -1.08% | 13.90 | 13.95 | 13.75 | 669 |
| 07 Mar 2024 | 13.90 | -0.45 | -3.14% | 14.20 | 14.35 | 13.90 | 2,304 |
| 06 Mar 2024 | 14.35 | -0.15 | -1.03% | 14.50 | 14.50 | 14.10 | 331 |
| 05 Mar 2024 | 14.50 | -0.20 | -1.36% | 14.55 | 14.60 | 14.10 | 6,265 |
| 04 Mar 2024 | 14.70 | 0.30 | 2.08% | 14.50 | 14.70 | 14.35 | 1,881 |
| 01 Mar 2024 | 14.40 | -0.30 | -2.04% | 14.70 | 14.80 | 14.40 | 2,891 |
| 29 Feb 2024 | 14.70 | 0.20 | 1.38% | 14.70 | 14.70 | 14.40 | 1,058 |
| 28 Feb 2024 | 14.50 | -0.25 | -1.69% | 14.55 | 14.75 | 14.50 | 1,227 |
| 27 Feb 2024 | 14.75 | -0.05 | -0.34% | 14.75 | 14.75 | 14.55 | 10 |
| 26 Feb 2024 | 14.80 | 0.00 | 0.00% | 14.80 | 14.80 | 14.50 | 967 |
| 23 Feb 2024 | 14.80 | 0.00 | 0.00% | 14.25 | 14.80 | 14.25 | 5,973 |
| 22 Feb 2024 | 14.80 | 0.10 | 0.68% | 14.50 | 14.80 | 14.30 | 5,451 |
| 21 Feb 2024 | 14.70 | 0.55 | 3.89% | 14.10 | 14.70 | 14.10 | 3,913 |
| 20 Feb 2024 | 14.15 | -0.25 | -1.74% | 13.90 | 14.15 | 13.75 | 1,723 |
| 19 Feb 2024 | 14.40 | 0.00 | 0.00% | 14.40 | 14.40 | 14.40 | 0.00 |
| 16 Feb 2024 | 14.40 | 0.20 | 1.41% | 14.20 | 14.40 | 14.00 | 4,160 |
| 15 Feb 2024 | 14.20 | -0.05 | -0.35% | 14.30 | 14.30 | 14.20 | 1,295 |
| 14 Feb 2024 | 14.25 | 0.20 | 1.42% | 14.05 | 14.25 | 14.00 | 1,530 |
| 13 Feb 2024 | 14.05 | -0.20 | -1.40% | 14.10 | 14.25 | 13.95 | 3,224 |
| 12 Feb 2024 | 14.25 | -0.05 | -0.35% | 14.15 | 14.30 | 13.75 | 3,383 |
