Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALNT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 25.90 | -0.22 | -0.84% | 25.83 | 25.98 | 25.16 | 148,280 |
| 03 Jun 2024 | 26.12 | -0.98 | -3.62% | 27.28 | 27.31 | 25.74 | 107,775 |
| 31 May 2024 | 27.10 | 0.33 | 1.23% | 27.01 | 27.32 | 26.04 | 215,807 |
| 30 May 2024 | 26.77 | 0.74 | 2.84% | 26.33 | 26.77 | 25.92 | 171,530 |
| 29 May 2024 | 26.03 | -0.72 | -2.69% | 26.26 | 26.66 | 25.80 | 117,432 |
| 28 May 2024 | 26.75 | 0.05 | 0.19% | 26.60 | 27.18 | 26.182 | 125,813 |
| 24 May 2024 | 26.70 | 0.01 | 0.04% | 26.92 | 26.92 | 26.19 | 93,854 |
| 23 May 2024 | 26.69 | -1.54 | -5.46% | 28.20 | 28.625 | 26.51 | 127,624 |
| 22 May 2024 | 28.23 | -0.90 | -3.09% | 28.94 | 28.94 | 28.12 | 178,368 |
| 21 May 2024 | 29.13 | -0.07 | -0.24% | 29.00 | 29.235 | 28.76 | 87,346 |
| 20 May 2024 | 29.20 | 0.39 | 1.35% | 28.99 | 29.54 | 28.89 | 81,012 |
| 17 May 2024 | 28.81 | 0.10 | 0.35% | 28.51 | 28.90 | 28.455 | 52,936 |
| 16 May 2024 | 28.71 | -0.56 | -1.91% | 29.23 | 29.37 | 28.56 | 63,725 |
| 15 May 2024 | 29.27 | 0.57 | 1.99% | 28.97 | 29.27 | 28.59 | 68,218 |
| 14 May 2024 | 28.70 | 0.22 | 0.77% | 29.00 | 29.31 | 28.31 | 93,581 |
| 13 May 2024 | 28.48 | -1.12 | -3.78% | 29.76 | 29.76 | 28.35 | 126,888 |
| 10 May 2024 | 29.60 | -0.50 | -1.66% | 30.44 | 30.94 | 29.53 | 84,156 |
| 09 May 2024 | 30.10 | -1.10 | -3.53% | 31.41 | 32.00 | 29.03 | 193,800 |
| 08 May 2024 | 31.20 | -0.19 | -0.61% | 30.94 | 31.50 | 30.63 | 56,116 |
| 07 May 2024 | 31.39 | 0.73 | 2.38% | 30.71 | 31.58 | 30.015 | 73,556 |
| 06 May 2024 | 30.66 | 0.44 | 1.46% | 30.49 | 30.86 | 30.20 | 63,890 |
| 03 May 2024 | 30.22 | 0.30 | 1.00% | 30.53 | 30.58 | 29.67 | 74,932 |
| 02 May 2024 | 29.92 | 0.50 | 1.70% | 29.67 | 30.12 | 29.29 | 42,329 |
| 01 May 2024 | 29.42 | 0.03 | 0.10% | 29.43 | 30.155 | 29.19 | 52,004 |
| 30 Abr 2024 | 29.39 | -0.65 | -2.16% | 29.70 | 29.94 | 29.3486 | 53,992 |
| 29 Abr 2024 | 30.04 | 0.08 | 0.27% | 30.02 | 30.47 | 29.96 | 33,762 |
| 26 Abr 2024 | 29.96 | 0.62 | 2.11% | 29.35 | 30.27 | 29.2476 | 44,402 |
| 25 Abr 2024 | 29.34 | -0.74 | -2.46% | 29.38 | 29.85 | 29.25 | 40,635 |
| 24 Abr 2024 | 30.08 | 0.15 | 0.50% | 29.81 | 30.45 | 29.68 | 45,189 |
| 23 Abr 2024 | 29.93 | 0.14 | 0.47% | 29.92 | 30.5241 | 29.50 | 49,234 |
| 22 Abr 2024 | 29.79 | 0.16 | 0.54% | 29.72 | 30.13 | 29.245 | 53,016 |
| 19 Abr 2024 | 29.63 | 0.53 | 1.82% | 29.00 | 29.68 | 28.95 | 53,253 |
| 18 Abr 2024 | 29.10 | -0.10 | -0.34% | 29.30 | 29.915 | 28.96 | 64,300 |
| 17 Abr 2024 | 29.20 | -1.67 | -5.41% | 31.18 | 31.37 | 29.00 | 80,781 |
| 16 Abr 2024 | 30.87 | -0.22 | -0.71% | 30.14 | 30.99 | 30.07 | 58,783 |
| 15 Abr 2024 | 31.09 | -0.53 | -1.68% | 31.93 | 31.93 | 30.88 | 42,042 |
| 12 Abr 2024 | 31.62 | -0.51 | -1.59% | 31.89 | 32.36 | 31.185 | 41,727 |
| 11 Abr 2024 | 32.13 | 0.42 | 1.32% | 31.86 | 32.26 | 31.32 | 58,390 |
| 10 Abr 2024 | 31.71 | -0.86 | -2.64% | 31.92 | 32.20 | 31.2459 | 60,862 |
| 09 Abr 2024 | 32.57 | -0.24 | -0.73% | 32.90 | 32.96 | 32.44 | 35,169 |
| 08 Abr 2024 | 32.81 | 0.02 | 0.06% | 32.90 | 33.09 | 32.47 | 48,922 |
| 05 Abr 2024 | 32.79 | -0.33 | -1.00% | 32.81 | 33.19 | 32.57 | 40,217 |
| 04 Abr 2024 | 33.12 | -0.31 | -0.93% | 33.89 | 34.18 | 32.725 | 54,086 |
| 03 Abr 2024 | 33.43 | -0.18 | -0.54% | 33.44 | 34.2299 | 33.22 | 47,990 |
| 02 Abr 2024 | 33.61 | -0.82 | -2.38% | 33.92 | 33.99 | 33.51 | 35,272 |
| 01 Abr 2024 | 34.43 | -1.25 | -3.50% | 35.85 | 35.85 | 33.82 | 101,575 |
| 28 Mar 2024 | 35.68 | -0.11 | -0.31% | 35.94 | 36.33 | 35.00 | 113,011 |
| 27 Mar 2024 | 35.79 | 1.84 | 5.42% | 34.21 | 35.92 | 34.00 | 78,879 |
| 26 Mar 2024 | 33.95 | 0.23 | 0.68% | 33.93 | 34.41 | 33.78 | 73,916 |
| 25 Mar 2024 | 33.72 | 0.30 | 0.90% | 33.69 | 33.8899 | 33.21 | 103,748 |
| 22 Mar 2024 | 33.42 | -0.13 | -0.39% | 33.46 | 34.02 | 32.8401 | 51,216 |
| 21 Mar 2024 | 33.55 | -0.05 | -0.15% | 33.65 | 33.88 | 33.28 | 61,779 |
| 20 Mar 2024 | 33.60 | 1.12 | 3.45% | 32.25 | 33.79 | 32.10 | 38,989 |
| 19 Mar 2024 | 32.48 | 0.33 | 1.03% | 31.97 | 32.85 | 31.75 | 47,113 |
| 18 Mar 2024 | 32.15 | -0.78 | -2.37% | 32.97 | 32.97 | 31.98 | 62,142 |
| 15 Mar 2024 | 32.93 | 1.06 | 3.33% | 31.54 | 33.00 | 31.54 | 90,328 |
| 14 Mar 2024 | 31.87 | -0.44 | -1.36% | 32.08 | 32.28 | 31.38 | 45,126 |
| 13 Mar 2024 | 32.31 | -0.31 | -0.95% | 32.38 | 33.22 | 31.97 | 64,606 |
| 12 Mar 2024 | 32.62 | -0.24 | -0.73% | 32.72 | 33.06 | 32.12 | 61,551 |
| 11 Mar 2024 | 32.86 | -0.24 | -0.73% | 33.04 | 33.2259 | 32.01 | 78,678 |
| 08 Mar 2024 | 33.10 | -0.45 | -1.34% | 34.15 | 34.71 | 32.935 | 108,911 |
| 07 Mar 2024 | 33.55 | -2.63 | -7.27% | 35.60 | 35.60 | 32.73 | 104,396 |
