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.
ALKT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 27.40 | 0.47 | 1.75% | 27.09 | 27.53 | 26.59 | 267,454 |
| 23 May 2024 | 26.93 | -1.01 | -3.61% | 28.08 | 28.4599 | 26.60 | 514,529 |
| 22 May 2024 | 27.94 | -0.48 | -1.69% | 28.50 | 28.50 | 27.6401 | 310,760 |
| 21 May 2024 | 28.42 | -0.45 | -1.56% | 28.84 | 29.03 | 28.35 | 332,951 |
| 20 May 2024 | 28.87 | 1.16 | 4.19% | 27.63 | 29.28 | 27.63 | 1,132,325 |
| 17 May 2024 | 27.71 | 1.07 | 4.02% | 26.74 | 27.84 | 26.45 | 785,919 |
| 16 May 2024 | 26.64 | 0.62 | 2.38% | 26.02 | 27.58 | 25.89 | 850,110 |
| 15 May 2024 | 26.02 | 0.93 | 3.71% | 25.42 | 26.185 | 25.27 | 494,909 |
| 14 May 2024 | 25.09 | -0.34 | -1.34% | 25.50 | 25.73 | 25.05 | 342,617 |
| 13 May 2024 | 25.43 | -0.65 | -2.49% | 25.89 | 26.128 | 25.3095 | 426,980 |
| 10 May 2024 | 26.08 | -0.29 | -1.10% | 26.19 | 26.60 | 26.02 | 342,611 |
| 09 May 2024 | 26.37 | -0.20 | -0.75% | 26.52 | 26.72 | 26.22 | 419,273 |
| 08 May 2024 | 26.57 | -1.06 | -3.84% | 27.23 | 27.33 | 26.08 | 727,644 |
| 07 May 2024 | 27.63 | 0.61 | 2.26% | 27.07 | 27.94 | 26.75 | 592,548 |
| 06 May 2024 | 27.02 | -0.31 | -1.13% | 27.34 | 27.35 | 26.10 | 830,748 |
| 03 May 2024 | 27.33 | 0.64 | 2.40% | 27.13 | 27.7688 | 26.61 | 622,094 |
| 02 May 2024 | 26.69 | 2.29 | 9.39% | 25.00 | 27.87 | 24.77 | 1,030,554 |
| 01 May 2024 | 24.40 | 0.33 | 1.37% | 24.17 | 24.95 | 23.9884 | 506,153 |
| 30 Abr 2024 | 24.07 | -0.08 | -0.33% | 24.05 | 24.56 | 23.61 | 310,102 |
| 29 Abr 2024 | 24.15 | -0.37 | -1.51% | 24.57 | 24.7999 | 24.12 | 212,212 |
| 26 Abr 2024 | 24.52 | 0.66 | 2.77% | 23.96 | 24.565 | 23.96 | 316,321 |
| 25 Abr 2024 | 23.86 | -0.63 | -2.57% | 24.05 | 24.05 | 23.50 | 245,727 |
| 24 Abr 2024 | 24.49 | -0.08 | -0.33% | 24.57 | 24.81 | 24.35 | 207,197 |
| 23 Abr 2024 | 24.57 | 0.59 | 2.46% | 24.06 | 24.75 | 24.06 | 191,152 |
| 22 Abr 2024 | 23.98 | 0.20 | 0.84% | 23.91 | 24.27 | 23.55 | 254,012 |
| 19 Abr 2024 | 23.78 | -0.26 | -1.08% | 23.91 | 24.36 | 23.73 | 200,747 |
| 18 Abr 2024 | 24.04 | 0.17 | 0.71% | 23.89 | 24.205 | 23.68 | 274,518 |
| 17 Abr 2024 | 23.87 | 0.03 | 0.13% | 23.94 | 24.06 | 23.70 | 162,164 |
| 16 Abr 2024 | 23.84 | 0.28 | 1.19% | 23.53 | 24.18 | 23.31 | 238,244 |
| 15 Abr 2024 | 23.56 | -0.11 | -0.46% | 23.81 | 23.83 | 23.2675 | 293,474 |
| 12 Abr 2024 | 23.67 | -0.64 | -2.63% | 24.07 | 24.115 | 23.52 | 170,953 |
| 11 Abr 2024 | 24.31 | 0.51 | 2.14% | 23.81 | 24.39 | 23.59 | 252,497 |
| 10 Abr 2024 | 23.80 | -0.28 | -1.16% | 23.53 | 24.025 | 23.42 | 373,552 |
| 09 Abr 2024 | 24.08 | 0.01 | 0.04% | 24.20 | 24.30 | 23.95 | 168,255 |
| 08 Abr 2024 | 24.07 | 0.33 | 1.39% | 23.81 | 24.10 | 23.76 | 140,974 |
| 05 Abr 2024 | 23.74 | 0.57 | 2.46% | 23.16 | 23.81 | 22.86 | 247,084 |
| 04 Abr 2024 | 23.17 | -0.19 | -0.81% | 23.66 | 23.77 | 23.09 | 214,976 |
| 03 Abr 2024 | 23.36 | 0.15 | 0.65% | 22.96 | 23.51 | 22.92 | 257,647 |
| 02 Abr 2024 | 23.21 | -0.48 | -2.03% | 23.14 | 23.48 | 22.65 | 257,992 |
| 01 Abr 2024 | 23.69 | -0.88 | -3.58% | 24.60 | 24.73 | 23.59 | 170,232 |
| 28 Mar 2024 | 24.57 | 0.58 | 2.42% | 24.00 | 24.74 | 23.91 | 515,059 |
| 27 Mar 2024 | 23.99 | 0.16 | 0.67% | 24.01 | 24.24 | 23.71 | 198,080 |
| 26 Mar 2024 | 23.83 | -0.03 | -0.13% | 24.02 | 24.205 | 23.795 | 277,648 |
| 25 Mar 2024 | 23.86 | -0.44 | -1.81% | 24.25 | 24.33 | 23.78 | 139,741 |
| 22 Mar 2024 | 24.30 | -0.17 | -0.69% | 24.39 | 24.72 | 24.24 | 177,839 |
| 21 Mar 2024 | 24.47 | 0.36 | 1.49% | 24.34 | 24.86 | 24.34 | 243,743 |
| 20 Mar 2024 | 24.11 | 0.34 | 1.43% | 23.76 | 24.165 | 23.545 | 188,272 |
| 19 Mar 2024 | 23.77 | 0.68 | 2.94% | 22.95 | 23.86 | 22.935 | 251,294 |
| 18 Mar 2024 | 23.09 | -0.02 | -0.09% | 23.12 | 23.21 | 22.84 | 336,046 |
| 15 Mar 2024 | 23.11 | -0.33 | -1.41% | 23.19 | 23.535 | 23.10 | 473,846 |
| 14 Mar 2024 | 23.44 | -0.29 | -1.22% | 23.79 | 23.79 | 23.20 | 307,526 |
| 13 Mar 2024 | 23.73 | 0.07 | 0.30% | 23.49 | 23.92 | 23.49 | 260,367 |
| 12 Mar 2024 | 23.66 | 0.38 | 1.63% | 23.43 | 23.887 | 23.25 | 313,008 |
| 11 Mar 2024 | 23.28 | -0.48 | -2.02% | 23.60 | 23.88 | 23.23 | 245,492 |
| 08 Mar 2024 | 23.76 | 0.27 | 1.15% | 23.74 | 24.30 | 23.72 | 348,350 |
| 07 Mar 2024 | 23.49 | -0.01 | -0.04% | 23.68 | 23.76 | 23.39 | 397,096 |
| 06 Mar 2024 | 23.50 | 0.15 | 0.64% | 23.79 | 23.79 | 23.061 | 392,102 |
| 05 Mar 2024 | 23.35 | -0.98 | -4.03% | 24.17 | 24.345 | 23.24 | 805,853 |
| 04 Mar 2024 | 24.33 | -0.47 | -1.90% | 24.63 | 24.78 | 23.81 | 473,054 |
| 01 Mar 2024 | 24.80 | -0.15 | -0.60% | 24.91 | 25.31 | 23.86 | 759,475 |
| 29 Feb 2024 | 24.95 | -0.86 | -3.33% | 25.68 | 25.83 | 23.38 | 1,046,833 |
| 28 Feb 2024 | 25.81 | 0.10 | 0.39% | 25.32 | 26.18 | 25.29 | 203,830 |
| 27 Feb 2024 | 25.71 | -0.07 | -0.27% | 25.89 | 25.93 | 25.59 | 161,090 |
| 26 Feb 2024 | 25.78 | 0.14 | 0.55% | 25.57 | 26.10 | 25.57 | 159,339 |
