Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALNY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 149.40 | -1.82 | -1.20% | 151.03 | 151.90 | 148.32 | 481,247 |
| 16 May 2024 | 151.22 | 3.82 | 2.59% | 148.00 | 151.45 | 144.73 | 934,860 |
| 15 May 2024 | 147.40 | -0.49 | -0.33% | 149.50 | 151.15 | 146.97 | 536,143 |
| 14 May 2024 | 147.89 | -2.00 | -1.33% | 150.81 | 151.6266 | 147.02 | 604,926 |
| 13 May 2024 | 149.89 | -0.58 | -0.39% | 151.28 | 152.67 | 149.00 | 521,892 |
| 10 May 2024 | 150.47 | -0.90 | -0.59% | 151.81 | 151.81 | 148.75 | 322,785 |
| 09 May 2024 | 151.37 | -0.92 | -0.60% | 153.00 | 153.00 | 150.37 | 329,246 |
| 08 May 2024 | 152.29 | -2.04 | -1.32% | 154.08 | 155.49 | 152.19 | 452,321 |
| 07 May 2024 | 154.33 | 3.11 | 2.06% | 152.42 | 155.11 | 150.825 | 353,436 |
| 06 May 2024 | 151.22 | -1.11 | -0.73% | 152.82 | 152.82 | 149.52 | 289,746 |
| 03 May 2024 | 152.33 | 2.02 | 1.34% | 154.41 | 155.41 | 151.01 | 452,160 |
| 02 May 2024 | 150.31 | 0.35 | 0.23% | 150.80 | 153.85 | 147.285 | 660,176 |
| 01 May 2024 | 149.96 | 6.01 | 4.18% | 144.21 | 151.95 | 143.67 | 735,763 |
| 30 Abr 2024 | 143.95 | -3.41 | -2.31% | 146.07 | 148.05 | 143.81 | 477,037 |
| 29 Abr 2024 | 147.36 | 4.05 | 2.83% | 144.91 | 148.49 | 143.50 | 439,847 |
| 26 Abr 2024 | 143.31 | -0.40 | -0.28% | 144.08 | 146.065 | 143.00 | 479,138 |
| 25 Abr 2024 | 143.71 | -0.09 | -0.06% | 143.00 | 145.79 | 141.975 | 488,023 |
| 24 Abr 2024 | 143.80 | -2.27 | -1.55% | 146.60 | 147.486 | 143.52 | 393,992 |
| 23 Abr 2024 | 146.07 | 0.28 | 0.19% | 147.35 | 150.27 | 145.04 | 543,726 |
| 22 Abr 2024 | 145.79 | 1.38 | 0.96% | 145.21 | 147.90 | 143.6911 | 399,984 |
| 19 Abr 2024 | 144.41 | -0.75 | -0.52% | 144.72 | 146.92 | 143.50 | 702,118 |
| 18 Abr 2024 | 145.16 | -0.16 | -0.11% | 145.00 | 146.47 | 144.23 | 398,914 |
| 17 Abr 2024 | 145.32 | -1.40 | -0.95% | 146.70 | 147.49 | 145.19 | 582,308 |
| 16 Abr 2024 | 146.72 | -0.98 | -0.66% | 146.37 | 148.44 | 146.01 | 352,430 |
| 15 Abr 2024 | 147.70 | -0.80 | -0.54% | 148.62 | 150.37 | 146.73 | 498,726 |
| 12 Abr 2024 | 148.50 | -3.59 | -2.36% | 151.80 | 151.80 | 148.28 | 427,822 |
| 11 Abr 2024 | 152.09 | -0.32 | -0.21% | 154.02 | 154.02 | 149.93 | 472,226 |
| 10 Abr 2024 | 152.41 | -3.49 | -2.24% | 154.89 | 154.955 | 151.91 | 571,403 |
| 09 Abr 2024 | 155.90 | -0.14 | -0.09% | 157.26 | 159.34 | 154.89 | 595,956 |
| 08 Abr 2024 | 156.04 | 2.48 | 1.62% | 154.63 | 157.96 | 153.25 | 738,214 |
| 05 Abr 2024 | 153.56 | 2.08 | 1.37% | 150.15 | 154.00 | 149.4079 | 351,489 |
| 04 Abr 2024 | 151.48 | 0.65 | 0.43% | 151.00 | 154.38 | 150.80 | 531,883 |
| 03 Abr 2024 | 150.83 | -0.21 | -0.14% | 150.19 | 151.27 | 149.25 | 315,098 |
| 02 Abr 2024 | 151.04 | -2.29 | -1.49% | 151.89 | 152.27 | 150.67 | 444,335 |
| 01 Abr 2024 | 153.33 | 3.88 | 2.60% | 148.57 | 154.21 | 147.58 | 523,250 |
| 28 Mar 2024 | 149.45 | -4.94 | -3.20% | 154.48 | 154.50 | 149.32 | 666,576 |
| 27 Mar 2024 | 154.39 | 2.42 | 1.59% | 152.83 | 155.28 | 150.40 | 463,043 |
| 26 Mar 2024 | 151.97 | -0.10 | -0.07% | 152.51 | 153.43 | 150.81 | 532,485 |
| 25 Mar 2024 | 152.07 | 5.56 | 3.79% | 147.15 | 152.625 | 146.4301 | 799,298 |
| 22 Mar 2024 | 146.51 | -0.11 | -0.08% | 146.65 | 147.10 | 143.66 | 834,035 |
| 21 Mar 2024 | 146.62 | -1.37 | -0.93% | 149.70 | 150.68 | 145.41 | 611,514 |
| 20 Mar 2024 | 147.99 | -0.18 | -0.12% | 147.64 | 148.64 | 145.22 | 439,773 |
| 19 Mar 2024 | 148.17 | 0.76 | 0.52% | 146.93 | 149.69 | 146.00 | 519,567 |
| 18 Mar 2024 | 147.41 | -1.86 | -1.25% | 150.68 | 151.00 | 147.18 | 460,718 |
| 15 Mar 2024 | 149.27 | 0.74 | 0.50% | 148.50 | 150.09 | 145.54 | 906,205 |
| 14 Mar 2024 | 148.53 | 0.11 | 0.07% | 147.68 | 149.585 | 145.77 | 505,610 |
| 13 Mar 2024 | 148.42 | 1.77 | 1.21% | 146.82 | 151.465 | 146.82 | 853,838 |
| 12 Mar 2024 | 146.65 | -2.45 | -1.64% | 150.02 | 150.02 | 146.61 | 683,597 |
| 11 Mar 2024 | 149.10 | -0.72 | -0.48% | 150.24 | 152.50 | 148.88 | 662,002 |
| 08 Mar 2024 | 149.82 | -0.04 | -0.03% | 150.96 | 152.88 | 149.135 | 636,531 |
| 07 Mar 2024 | 149.86 | 0.20 | 0.13% | 150.42 | 150.6799 | 149.23 | 563,931 |
| 06 Mar 2024 | 149.66 | -0.02 | -0.01% | 150.15 | 150.24 | 147.63 | 521,533 |
| 05 Mar 2024 | 149.68 | -0.36 | -0.24% | 148.94 | 151.21 | 147.52 | 703,383 |
| 04 Mar 2024 | 150.04 | -2.57 | -1.68% | 153.16 | 154.85 | 149.89 | 991,944 |
| 01 Mar 2024 | 152.61 | 1.52 | 1.01% | 150.90 | 155.91 | 150.0001 | 538,890 |
| 29 Feb 2024 | 151.09 | -4.14 | -2.67% | 156.59 | 157.52 | 149.00 | 1,809,439 |
| 28 Feb 2024 | 155.23 | -3.77 | -2.37% | 156.56 | 158.90 | 153.94 | 1,612,458 |
| 27 Feb 2024 | 159.00 | 0.34 | 0.21% | 160.00 | 161.3092 | 157.91 | 674,827 |
| 26 Feb 2024 | 158.66 | 1.01 | 0.64% | 156.49 | 159.04 | 153.84 | 556,235 |
| 23 Feb 2024 | 157.65 | -5.16 | -3.17% | 163.00 | 163.01 | 155.82 | 1,487,962 |
| 22 Feb 2024 | 162.81 | 8.07 | 5.22% | 154.47 | 164.02 | 154.03 | 1,174,257 |
| 21 Feb 2024 | 154.74 | 5.05 | 3.37% | 150.31 | 155.39 | 148.8375 | 3,666,263 |
