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.
ALCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 27.01 | -0.68 | -2.46% | 27.75 | 27.88 | 26.875 | 28,771 |
| 09 May 2024 | 27.69 | 0.57 | 2.10% | 27.00 | 27.805 | 26.88 | 41,054 |
| 08 May 2024 | 27.12 | 1.10 | 4.23% | 26.01 | 27.39 | 26.01 | 30,868 |
| 07 May 2024 | 26.02 | -2.71 | -9.43% | 28.23 | 28.39 | 25.69 | 86,873 |
| 06 May 2024 | 28.73 | 0.10 | 0.35% | 28.83 | 28.884 | 28.53 | 12,696 |
| 03 May 2024 | 28.63 | -0.07 | -0.24% | 28.93 | 28.97 | 28.1905 | 16,707 |
| 02 May 2024 | 28.70 | 0.40 | 1.41% | 28.57 | 28.9657 | 28.46 | 13,713 |
| 01 May 2024 | 28.30 | 0.39 | 1.40% | 27.85 | 28.49 | 27.83 | 16,823 |
| 30 Abr 2024 | 27.91 | -0.64 | -2.24% | 28.34 | 28.60 | 27.48 | 24,691 |
| 29 Abr 2024 | 28.55 | -0.22 | -0.76% | 28.77 | 28.82 | 28.31 | 17,245 |
| 26 Abr 2024 | 28.77 | 0.53 | 1.88% | 28.04 | 29.18 | 27.9701 | 23,732 |
| 25 Abr 2024 | 28.24 | 0.22 | 0.79% | 27.83 | 28.24 | 27.50 | 14,068 |
| 24 Abr 2024 | 28.02 | -0.26 | -0.92% | 28.06 | 28.28 | 27.875 | 11,378 |
| 23 Abr 2024 | 28.28 | 0.42 | 1.51% | 28.03 | 28.4999 | 27.90 | 9,196 |
| 22 Abr 2024 | 27.86 | -0.14 | -0.50% | 27.90 | 28.47 | 27.62 | 11,224 |
| 19 Abr 2024 | 28.00 | 1.14 | 4.24% | 26.74 | 28.04 | 26.74 | 22,268 |
| 18 Abr 2024 | 26.86 | 0.21 | 0.79% | 26.86 | 26.93 | 26.62 | 17,315 |
| 17 Abr 2024 | 26.65 | -0.35 | -1.30% | 27.08 | 27.1553 | 26.65 | 13,559 |
| 16 Abr 2024 | 27.00 | 0.04 | 0.15% | 26.91 | 27.18 | 26.7921 | 10,027 |
| 15 Abr 2024 | 26.96 | -0.55 | -2.00% | 27.74 | 27.8122 | 26.855 | 19,624 |
| 12 Abr 2024 | 27.51 | -0.83 | -2.93% | 28.42 | 28.61 | 27.46 | 15,593 |
| 11 Abr 2024 | 28.34 | -0.19 | -0.67% | 28.42 | 28.50 | 28.11 | 12,125 |
| 10 Abr 2024 | 28.53 | -0.62 | -2.13% | 28.66 | 28.715 | 28.12 | 17,557 |
| 09 Abr 2024 | 29.15 | 0.15 | 0.52% | 29.16 | 29.2166 | 28.7034 | 9,784 |
| 08 Abr 2024 | 29.00 | -0.11 | -0.38% | 28.91 | 29.33 | 28.91 | 9,795 |
| 05 Abr 2024 | 29.11 | -0.30 | -1.02% | 29.28 | 29.34 | 28.94 | 6,459 |
| 04 Abr 2024 | 29.41 | 0.39 | 1.34% | 29.11 | 29.73 | 29.01 | 22,118 |
| 03 Abr 2024 | 29.02 | 0.39 | 1.36% | 28.55 | 29.38 | 28.55 | 18,038 |
| 02 Abr 2024 | 28.63 | -0.67 | -2.29% | 28.98 | 29.39 | 28.46 | 24,231 |
| 01 Abr 2024 | 29.30 | 0.02 | 0.07% | 29.48 | 29.48 | 28.764 | 14,570 |
| 28 Mar 2024 | 29.28 | -0.07 | -0.24% | 29.11 | 30.11 | 29.07 | 18,837 |
| 27 Mar 2024 | 29.35 | 0.65 | 2.26% | 28.94 | 29.46 | 28.92 | 16,272 |
| 26 Mar 2024 | 28.70 | 0.07 | 0.24% | 28.78 | 29.02 | 28.07 | 34,409 |
| 25 Mar 2024 | 28.63 | -0.02 | -0.07% | 28.96 | 29.00 | 28.5138 | 11,198 |
| 22 Mar 2024 | 28.65 | -0.83 | -2.82% | 29.55 | 29.79 | 28.6025 | 7,783 |
| 21 Mar 2024 | 29.48 | 0.42 | 1.45% | 29.10 | 29.56 | 28.995 | 22,163 |
| 20 Mar 2024 | 29.06 | 0.74 | 2.61% | 28.18 | 29.205 | 28.18 | 24,785 |
| 19 Mar 2024 | 28.32 | 0.66 | 2.39% | 27.67 | 28.60 | 27.67 | 30,465 |
| 18 Mar 2024 | 27.66 | -0.57 | -2.02% | 28.09 | 28.25 | 27.66 | 32,158 |
| 15 Mar 2024 | 28.23 | 1.12 | 4.13% | 26.99 | 28.23 | 26.99 | 44,987 |
| 14 Mar 2024 | 27.11 | -0.07 | -0.26% | 27.17 | 27.49 | 26.96 | 22,589 |
| 13 Mar 2024 | 27.18 | 0.07 | 0.26% | 27.00 | 27.33 | 26.78 | 17,772 |
| 12 Mar 2024 | 27.11 | 0.39 | 1.46% | 26.85 | 27.26 | 26.825 | 13,616 |
| 11 Mar 2024 | 26.72 | -0.42 | -1.55% | 27.10 | 27.20 | 26.707 | 18,483 |
| 08 Mar 2024 | 27.14 | 0.04 | 0.15% | 27.08 | 27.40 | 27.034 | 8,706 |
| 07 Mar 2024 | 27.10 | 0.09 | 0.33% | 27.25 | 27.30 | 27.00 | 11,986 |
| 06 Mar 2024 | 27.01 | -0.08 | -0.30% | 27.10 | 27.3787 | 27.01 | 12,099 |
| 05 Mar 2024 | 27.09 | -0.64 | -2.31% | 27.83 | 28.16 | 27.09 | 16,689 |
| 04 Mar 2024 | 27.73 | -0.04 | -0.14% | 27.58 | 28.1632 | 27.58 | 23,845 |
| 01 Mar 2024 | 27.77 | 0.06 | 0.22% | 27.75 | 27.835 | 27.50 | 16,907 |
| 29 Feb 2024 | 27.71 | 0.41 | 1.50% | 27.64 | 27.90 | 27.49 | 11,842 |
| 28 Feb 2024 | 27.30 | -0.21 | -0.76% | 27.37 | 27.88 | 27.15 | 24,085 |
| 27 Feb 2024 | 27.51 | 0.15 | 0.55% | 27.32 | 27.65 | 27.07 | 48,357 |
| 26 Feb 2024 | 27.36 | -0.05 | -0.18% | 27.61 | 28.17 | 27.09 | 47,682 |
| 23 Feb 2024 | 27.41 | -0.73 | -2.59% | 28.03 | 28.1575 | 27.19 | 28,969 |
| 22 Feb 2024 | 28.14 | -0.06 | -0.21% | 28.07 | 28.82 | 27.68 | 30,209 |
| 21 Feb 2024 | 28.20 | -0.43 | -1.50% | 28.53 | 28.87 | 27.92 | 26,568 |
| 20 Feb 2024 | 28.63 | -0.47 | -1.62% | 28.83 | 29.435 | 28.40 | 29,439 |
| 16 Feb 2024 | 29.10 | -0.11 | -0.38% | 28.98 | 29.44 | 28.90 | 34,244 |
| 15 Feb 2024 | 29.21 | 0.70 | 2.46% | 28.48 | 29.47 | 28.48 | 32,202 |
| 14 Feb 2024 | 28.51 | 0.25 | 0.88% | 28.56 | 28.96 | 27.94 | 31,904 |
| 13 Feb 2024 | 28.26 | -2.05 | -6.76% | 29.85 | 30.51 | 28.18 | 45,073 |
