Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALCY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 10.66 | -0.03 | -0.23% | 10.67 | 10.6702 | 10.66 | 54,785 |
| 23 May 2024 | 10.685 | 0.01 | 0.14% | 10.685 | 10.685 | 10.685 | 721 |
| 22 May 2024 | 10.6701 | -0.01 | -0.09% | 10.68 | 10.68 | 10.67 | 5,126 |
| 21 May 2024 | 10.68 | 0.01 | 0.09% | 10.6704 | 10.69 | 10.67 | 1,008 |
| 20 May 2024 | 10.67 | -0.01 | -0.09% | 10.70 | 10.70 | 10.67 | 4,587 |
| 17 May 2024 | 10.68 | 0.03 | 0.25% | 10.6706 | 10.68 | 10.6706 | 50,402 |
| 16 May 2024 | 10.6529 | 0.00 | 0.03% | 10.651 | 10.6529 | 10.651 | 812 |
| 15 May 2024 | 10.65 | 0.01 | 0.09% | 10.64 | 10.6699 | 10.64 | 16,813 |
| 14 May 2024 | 10.64 | -0.01 | -0.05% | 10.64 | 10.64 | 10.64 | 1,928 |
| 13 May 2024 | 10.645 | 0.03 | 0.24% | 10.645 | 10.645 | 10.645 | 1,270 |
| 10 May 2024 | 10.62 | -0.04 | -0.38% | 10.62 | 10.62 | 10.62 | 173 |
| 09 May 2024 | 10.66 | 0.02 | 0.19% | 10.665 | 10.665 | 10.66 | 879 |
| 08 May 2024 | 10.64 | -0.02 | -0.14% | 10.64 | 10.7474 | 10.62 | 2,935 |
| 07 May 2024 | 10.655 | 0.00 | 0.05% | 10.69 | 11.08 | 10.62 | 10,213 |
| 06 May 2024 | 10.65 | -0.02 | -0.19% | 10.66 | 11.50 | 10.64 | 8,698 |
| 03 May 2024 | 10.67 | -0.03 | -0.28% | 10.72 | 11.055 | 10.66 | 1,605 |
| 02 May 2024 | 10.70 | 0.06 | 0.56% | 11.1549 | 11.68 | 10.63 | 6,006 |
| 01 May 2024 | 10.64 | 0.00 | 0.00% | 10.65 | 10.65 | 10.63 | 12,858 |
| 30 Abr 2024 | 10.64 | 0.00 | 0.00% | 10.64 | 10.64 | 10.63 | 7,604 |
| 29 Abr 2024 | 10.64 | 0.01 | 0.09% | 10.63 | 10.65 | 10.6299 | 337,164 |
| 26 Abr 2024 | 10.63 | 0.01 | 0.09% | 10.63 | 10.66 | 10.62 | 233,224 |
| 25 Abr 2024 | 10.62 | 0.00 | 0.00% | 10.6148 | 10.635 | 10.6148 | 60,824 |
| 24 Abr 2024 | 10.62 | 0.01 | 0.09% | 10.62 | 10.6233 | 10.62 | 82,216 |
| 23 Abr 2024 | 10.61 | 0.00 | 0.00% | 10.63 | 10.63 | 10.61 | 2,558 |
| 22 Abr 2024 | 10.61 | 0.01 | 0.09% | 10.89 | 10.89 | 10.61 | 327 |
| 19 Abr 2024 | 10.60 | -0.02 | -0.14% | 10.611 | 10.615 | 10.60 | 42,408 |
| 18 Abr 2024 | 10.615 | -0.01 | -0.05% | 10.6116 | 10.64 | 10.6116 | 9,268 |
| 17 Abr 2024 | 10.62 | 0.00 | 0.00% | 10.60 | 10.62 | 10.60 | 29,544 |
| 16 Abr 2024 | 10.62 | 0.00 | 0.00% | 10.61 | 10.64 | 10.59 | 95,165 |
| 15 Abr 2024 | 10.62 | 0.01 | 0.09% | 10.605 | 10.62 | 10.605 | 17,660 |
| 12 Abr 2024 | 10.61 | 0.00 | 0.00% | 10.5901 | 10.61 | 10.5901 | 1,106 |
| 11 Abr 2024 | 10.61 | 0.00 | 0.00% | 10.6101 | 10.6101 | 10.61 | 1,966 |
| 10 Abr 2024 | 10.61 | 0.01 | 0.09% | 10.61 | 10.61 | 10.60 | 161,348 |
| 09 Abr 2024 | 10.60 | 0.00 | 0.00% | 10.59 | 10.60 | 10.59 | 5,685 |
| 08 Abr 2024 | 10.60 | 0.00 | 0.00% | 10.62 | 10.62 | 10.60 | 5,809 |
| 05 Abr 2024 | 10.60 | 0.00 | 0.00% | 10.60 | 10.60 | 10.59 | 7,725 |
| 04 Abr 2024 | 10.60 | 0.03 | 0.24% | 10.5702 | 10.61 | 10.5702 | 178,467 |
| 03 Abr 2024 | 10.575 | 0.01 | 0.14% | 10.575 | 10.575 | 10.575 | 560 |
| 02 Abr 2024 | 10.5604 | -0.02 | -0.19% | 10.56 | 10.575 | 10.56 | 2,643 |
| 01 Abr 2024 | 10.58 | 0.00 | 0.00% | 10.59 | 10.59 | 10.58 | 3,253 |
| 28 Mar 2024 | 10.58 | 0.00 | 0.00% | 10.59 | 10.59 | 10.58 | 24,050 |
| 27 Mar 2024 | 10.58 | 0.00 | 0.00% | 10.60 | 10.60 | 10.58 | 33,233 |
| 26 Mar 2024 | 10.58 | 0.01 | 0.09% | 10.58 | 10.58 | 10.56 | 45,035 |
| 25 Mar 2024 | 10.57 | -0.01 | -0.09% | 10.5704 | 10.5704 | 10.57 | 736 |
| 22 Mar 2024 | 10.58 | 0.01 | 0.05% | 10.58 | 10.58 | 10.57 | 29,480 |
| 21 Mar 2024 | 10.575 | -0.01 | -0.05% | 10.57 | 10.58 | 10.57 | 17,217 |
| 20 Mar 2024 | 10.58 | 0.01 | 0.09% | 10.57 | 10.58 | 10.57 | 101,987 |
| 19 Mar 2024 | 10.57 | -0.01 | -0.09% | 10.57 | 10.58 | 10.57 | 111,231 |
| 18 Mar 2024 | 10.58 | 0.00 | 0.00% | 10.575 | 10.58 | 10.57 | 8,188 |
| 15 Mar 2024 | 10.58 | 0.00 | 0.00% | 10.58 | 10.58 | 10.58 | 455 |
| 14 Mar 2024 | 10.58 | 0.03 | 0.28% | 10.57 | 10.58 | 10.56 | 133,671 |
| 13 Mar 2024 | 10.5503 | -0.01 | -0.14% | 10.551 | 10.551 | 10.5503 | 1,072 |
| 12 Mar 2024 | 10.565 | 0.00 | 0.00% | 10.57 | 10.57 | 10.565 | 3 |
| 11 Mar 2024 | 10.565 | 0.00 | 0.00% | 10.565 | 10.565 | 10.565 | 49 |
| 08 Mar 2024 | 10.565 | 0.00 | 0.05% | 10.56 | 10.57 | 10.56 | 4,317 |
| 07 Mar 2024 | 10.56 | 0.01 | 0.09% | 10.56 | 10.56 | 10.56 | 626 |
| 06 Mar 2024 | 10.551 | -0.02 | -0.18% | 10.551 | 10.551 | 10.551 | 594 |
| 05 Mar 2024 | 10.57 | 0.00 | 0.00% | 10.57 | 10.57 | 10.57 | 193 |
| 04 Mar 2024 | 10.57 | 0.02 | 0.14% | 10.57 | 10.57 | 10.54 | 3,236 |
| 01 Mar 2024 | 10.555 | 0.00 | 0.05% | 10.57 | 10.57 | 10.555 | 8,107 |
| 29 Feb 2024 | 10.55 | 0.01 | 0.09% | 10.551 | 10.57 | 10.55 | 106,645 |
| 28 Feb 2024 | 10.54 | -0.03 | -0.28% | 10.565 | 10.565 | 10.54 | 60,113 |
| 27 Feb 2024 | 10.57 | 0.01 | 0.09% | 10.56 | 10.57 | 10.56 | 45,916 |
| 26 Feb 2024 | 10.56 | 0.01 | 0.09% | 10.56 | 10.57 | 10.56 | 62,797 |
