Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALDX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 3.91 | 0.12 | 3.17% | 3.82 | 3.95 | 3.75 | 260,694 |
| 23 May 2024 | 3.79 | -0.08 | -2.07% | 3.91 | 3.92 | 3.775 | 314,707 |
| 22 May 2024 | 3.87 | -0.07 | -1.78% | 3.93 | 3.99 | 3.84 | 227,746 |
| 21 May 2024 | 3.94 | -0.09 | -2.23% | 3.96 | 4.15 | 3.93 | 285,112 |
| 20 May 2024 | 4.03 | 0.08 | 2.03% | 3.96 | 4.08 | 3.90 | 245,453 |
| 17 May 2024 | 3.95 | -0.14 | -3.42% | 4.10 | 4.11 | 3.93 | 214,914 |
| 16 May 2024 | 4.09 | -0.07 | -1.68% | 4.17 | 4.22 | 4.06 | 163,170 |
| 15 May 2024 | 4.16 | -0.01 | -0.24% | 4.21 | 4.38 | 4.135 | 384,589 |
| 14 May 2024 | 4.17 | 0.47 | 12.70% | 3.72 | 4.181 | 3.72 | 611,949 |
| 13 May 2024 | 3.70 | -0.07 | -1.86% | 3.83 | 3.905 | 3.655 | 388,529 |
| 10 May 2024 | 3.77 | -0.17 | -4.31% | 3.99 | 3.99 | 3.73 | 391,123 |
| 09 May 2024 | 3.94 | -0.13 | -3.19% | 4.05 | 4.095 | 3.93 | 329,887 |
| 08 May 2024 | 4.07 | -0.10 | -2.40% | 4.16 | 4.165 | 4.045 | 204,019 |
| 07 May 2024 | 4.17 | 0.05 | 1.21% | 4.15 | 4.2351 | 4.03 | 296,227 |
| 06 May 2024 | 4.12 | -0.04 | -0.96% | 4.16 | 4.252 | 4.09 | 305,625 |
| 03 May 2024 | 4.16 | -0.05 | -1.19% | 4.23 | 4.29 | 4.075 | 319,600 |
| 02 May 2024 | 4.21 | 0.01 | 0.24% | 4.23 | 4.235 | 4.085 | 341,799 |
| 01 May 2024 | 4.20 | 0.26 | 6.60% | 3.96 | 4.295 | 3.96 | 539,262 |
| 30 Abr 2024 | 3.94 | -0.11 | -2.72% | 4.04 | 4.10 | 3.93 | 273,886 |
| 29 Abr 2024 | 4.05 | 0.12 | 3.05% | 3.97 | 4.205 | 3.95 | 393,326 |
| 26 Abr 2024 | 3.93 | -0.01 | -0.13% | 3.94 | 3.975 | 3.83 | 267,876 |
| 25 Abr 2024 | 3.935 | -0.01 | -0.13% | 3.90 | 4.045 | 3.86 | 462,605 |
| 24 Abr 2024 | 3.94 | 0.03 | 0.77% | 3.94 | 4.00 | 3.875 | 570,590 |
| 23 Abr 2024 | 3.91 | -0.02 | -0.51% | 3.93 | 4.18 | 3.8901 | 452,218 |
| 22 Abr 2024 | 3.93 | 0.07 | 1.81% | 3.91 | 4.04 | 3.81 | 372,079 |
| 19 Abr 2024 | 3.86 | -0.12 | -3.02% | 3.96 | 4.0102 | 3.79 | 429,655 |
| 18 Abr 2024 | 3.98 | 0.01 | 0.25% | 3.97 | 4.07 | 3.89 | 432,656 |
| 17 Abr 2024 | 3.97 | 0.10 | 2.58% | 3.91 | 4.145 | 3.83 | 637,459 |
| 16 Abr 2024 | 3.87 | -0.29 | -6.97% | 4.02 | 4.10 | 3.8401 | 725,191 |
| 15 Abr 2024 | 4.16 | -0.09 | -2.12% | 4.26 | 4.33 | 4.05 | 496,380 |
| 12 Abr 2024 | 4.25 | -0.15 | -3.41% | 4.36 | 4.47 | 4.19 | 582,033 |
| 11 Abr 2024 | 4.40 | 0.15 | 3.53% | 4.30 | 4.48 | 4.22 | 589,714 |
| 10 Abr 2024 | 4.25 | -0.18 | -4.06% | 4.30 | 4.30 | 4.095 | 641,229 |
| 09 Abr 2024 | 4.43 | 0.05 | 1.14% | 4.55 | 4.68 | 4.33 | 1,050,287 |
| 08 Abr 2024 | 4.38 | -0.34 | -7.20% | 4.95 | 4.955 | 4.295 | 1,033,650 |
| 05 Abr 2024 | 4.72 | 0.04 | 0.75% | 4.68 | 4.97 | 4.58 | 1,469,783 |
| 04 Abr 2024 | 4.685 | 0.53 | 12.89% | 4.56 | 4.8802 | 4.35 | 2,522,119 |
| 03 Abr 2024 | 4.15 | 0.60 | 16.90% | 3.65 | 4.22 | 3.61 | 2,313,062 |
| 02 Abr 2024 | 3.55 | 0.27 | 8.23% | 3.28 | 3.56 | 3.195 | 1,063,732 |
| 01 Abr 2024 | 3.28 | 0.01 | 0.31% | 3.32 | 3.3682 | 3.1299 | 320,288 |
| 28 Mar 2024 | 3.27 | 0.19 | 6.17% | 3.12 | 3.4991 | 3.12 | 858,367 |
| 27 Mar 2024 | 3.08 | 0.16 | 5.48% | 2.95 | 3.135 | 2.885 | 309,947 |
| 26 Mar 2024 | 2.92 | 0.04 | 1.39% | 2.94 | 2.9592 | 2.89 | 259,534 |
| 25 Mar 2024 | 2.88 | -0.02 | -0.69% | 2.93 | 2.985 | 2.85 | 279,047 |
| 22 Mar 2024 | 2.90 | -0.01 | -0.34% | 2.96 | 2.96 | 2.87 | 204,809 |
| 21 Mar 2024 | 2.91 | -0.01 | -0.34% | 2.98 | 3.025 | 2.90 | 310,762 |
| 20 Mar 2024 | 2.92 | 0.07 | 2.46% | 2.84 | 2.94 | 2.76 | 257,104 |
| 19 Mar 2024 | 2.85 | 0.07 | 2.52% | 2.78 | 2.90 | 2.75 | 365,939 |
| 18 Mar 2024 | 2.78 | -0.01 | -0.36% | 2.84 | 2.86 | 2.755 | 332,988 |
| 15 Mar 2024 | 2.79 | 0.02 | 0.72% | 2.71 | 2.82 | 2.71 | 809,760 |
| 14 Mar 2024 | 2.77 | -0.13 | -4.48% | 2.90 | 2.942 | 2.735 | 697,635 |
| 13 Mar 2024 | 2.90 | -0.11 | -3.49% | 2.96 | 3.0098 | 2.88 | 793,051 |
| 12 Mar 2024 | 3.005 | -0.25 | -7.54% | 3.27 | 3.31 | 2.99 | 664,956 |
| 11 Mar 2024 | 3.25 | -0.37 | -10.22% | 3.64 | 3.685 | 3.25 | 768,244 |
| 08 Mar 2024 | 3.62 | -0.23 | -5.97% | 3.78 | 3.85 | 3.47 | 791,018 |
| 07 Mar 2024 | 3.85 | -0.07 | -1.79% | 3.94 | 3.99 | 3.80 | 447,815 |
| 06 Mar 2024 | 3.92 | -0.01 | -0.25% | 3.97 | 3.99 | 3.885 | 284,030 |
| 05 Mar 2024 | 3.93 | -0.14 | -3.44% | 4.10 | 4.15 | 3.91 | 368,095 |
| 04 Mar 2024 | 4.07 | -0.15 | -3.55% | 4.25 | 4.29 | 3.9807 | 608,913 |
| 01 Mar 2024 | 4.22 | 0.60 | 16.57% | 3.66 | 4.34 | 3.6201 | 1,356,669 |
| 29 Feb 2024 | 3.62 | -0.07 | -1.90% | 3.79 | 3.83 | 3.52 | 405,916 |
| 28 Feb 2024 | 3.69 | -0.08 | -2.12% | 3.73 | 3.85 | 3.65 | 510,548 |
| 27 Feb 2024 | 3.77 | 0.11 | 3.01% | 3.73 | 3.8286 | 3.645 | 558,857 |
| 26 Feb 2024 | 3.66 | 0.17 | 4.87% | 3.48 | 3.66 | 3.47 | 357,415 |
