Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALVR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.757 | 0.0105 | 1.41% | 0.7784 | 0.781 | 0.75 | 193,910 |
| 23 May 2024 | 0.7465 | -0.0322 | -4.14% | 0.7515 | 0.7883 | 0.7444 | 317,157 |
| 22 May 2024 | 0.7787 | -0.0171 | -2.15% | 0.7958 | 0.7986 | 0.77 | 197,412 |
| 21 May 2024 | 0.7958 | 0.0269 | 3.50% | 0.761 | 0.7994 | 0.75 | 157,374 |
| 20 May 2024 | 0.7689 | -0.0065 | -0.84% | 0.775 | 0.7897 | 0.76 | 113,828 |
| 17 May 2024 | 0.7754 | 0.024 | 3.19% | 0.763 | 0.78 | 0.74 | 184,016 |
| 16 May 2024 | 0.7514 | 0.0014 | 0.19% | 0.7557 | 0.777 | 0.7468 | 174,652 |
| 15 May 2024 | 0.75 | -0.0221 | -2.86% | 0.7885 | 0.7885 | 0.74 | 212,994 |
| 14 May 2024 | 0.7721 | 0.022 | 2.93% | 0.7251 | 0.7859 | 0.7251 | 246,653 |
| 13 May 2024 | 0.7501 | -0.0354 | -4.51% | 0.79 | 0.808 | 0.58 | 2,291,273 |
| 10 May 2024 | 0.7855 | -0.0309 | -3.78% | 0.8199 | 0.8199 | 0.7752 | 173,962 |
| 09 May 2024 | 0.8164 | 0.0346 | 4.43% | 0.80 | 0.82 | 0.783 | 155,496 |
| 08 May 2024 | 0.7818 | -0.0145 | -1.82% | 0.7958 | 0.8098 | 0.7762 | 279,478 |
| 07 May 2024 | 0.7963 | -0.0101 | -1.25% | 0.791 | 0.80 | 0.7902 | 139,544 |
| 06 May 2024 | 0.8064 | 0.0084 | 1.05% | 0.781 | 0.8098 | 0.7801 | 214,614 |
| 03 May 2024 | 0.798 | -0.0085 | -1.05% | 0.81 | 0.81 | 0.7801 | 164,331 |
| 02 May 2024 | 0.8065 | -0.0035 | -0.43% | 0.80 | 0.816 | 0.79 | 147,565 |
| 01 May 2024 | 0.81 | 0.0156 | 1.96% | 0.7985 | 0.8117 | 0.7862 | 222,123 |
| 30 Abr 2024 | 0.7944 | -0.0201 | -2.47% | 0.81 | 0.8145 | 0.7742 | 181,229 |
| 29 Abr 2024 | 0.8145 | 0.0174 | 2.18% | 0.7936 | 0.8186 | 0.79 | 171,837 |
| 26 Abr 2024 | 0.7971 | -0.0029 | -0.36% | 0.7801 | 0.8047 | 0.7701 | 199,202 |
| 25 Abr 2024 | 0.80 | 0.02 | 2.56% | 0.765 | 0.8025 | 0.7641 | 566,114 |
| 24 Abr 2024 | 0.78 | -0.0109 | -1.38% | 0.7747 | 0.7912 | 0.7688 | 147,469 |
| 23 Abr 2024 | 0.7909 | 0.0279 | 3.66% | 0.76 | 0.825 | 0.76 | 280,504 |
| 22 Abr 2024 | 0.763 | 0.0128 | 1.71% | 0.75 | 0.7649 | 0.75 | 173,549 |
| 19 Abr 2024 | 0.7502 | 0.0081 | 1.09% | 0.75 | 0.76 | 0.746 | 341,292 |
| 18 Abr 2024 | 0.7421 | -0.0148 | -1.96% | 0.7527 | 0.7669 | 0.7345 | 529,840 |
| 17 Abr 2024 | 0.7569 | 0.022 | 2.99% | 0.731 | 0.7674 | 0.721 | 572,348 |
| 16 Abr 2024 | 0.7349 | -0.0112 | -1.50% | 0.735 | 0.7793 | 0.72 | 258,946 |
| 15 Abr 2024 | 0.7461 | -0.0208 | -2.71% | 0.7506 | 0.7743 | 0.734 | 652,115 |
| 12 Abr 2024 | 0.7669 | -0.0055 | -0.71% | 0.7579 | 0.7773 | 0.7545 | 213,752 |
| 11 Abr 2024 | 0.7724 | 0.0216 | 2.88% | 0.75 | 0.78 | 0.7444 | 272,410 |
| 10 Abr 2024 | 0.7508 | 0.0069 | 0.93% | 0.74292 | 0.7582 | 0.722 | 473,789 |
| 09 Abr 2024 | 0.7439 | 0.0071 | 0.96% | 0.7406 | 0.76385 | 0.716 | 284,361 |
| 08 Abr 2024 | 0.7368 | -0.0101 | -1.35% | 0.746 | 0.765 | 0.7057 | 431,259 |
| 05 Abr 2024 | 0.7469 | -0.0129 | -1.70% | 0.762 | 0.7751 | 0.7313 | 253,635 |
| 04 Abr 2024 | 0.7598 | -0.0078 | -1.02% | 0.76 | 0.7878 | 0.747 | 805,381 |
| 03 Abr 2024 | 0.7676 | 0.0001 | 0.01% | 0.7638 | 0.7846 | 0.7531 | 318,100 |
| 02 Abr 2024 | 0.7675 | -0.0373 | -4.63% | 0.7801 | 0.80 | 0.747 | 624,370 |
| 01 Abr 2024 | 0.8048 | 0.0499 | 6.61% | 0.758 | 0.85 | 0.745 | 3,283,752 |
| 28 Mar 2024 | 0.7549 | -0.0066 | -0.87% | 0.74 | 0.7885 | 0.74 | 381,001 |
| 27 Mar 2024 | 0.7615 | 0.0115 | 1.53% | 0.7463 | 0.80 | 0.74 | 1,416,686 |
| 26 Mar 2024 | 0.75 | -0.0104 | -1.37% | 0.76 | 0.7827 | 0.75 | 361,873 |
| 25 Mar 2024 | 0.7604 | 0.0079 | 1.05% | 0.755 | 0.7746 | 0.75 | 667,021 |
| 22 Mar 2024 | 0.7525 | -0.0184 | -2.39% | 0.7647 | 0.77 | 0.7451 | 286,055 |
| 21 Mar 2024 | 0.7709 | 0.0256 | 3.43% | 0.7453 | 0.77455 | 0.74 | 398,420 |
| 20 Mar 2024 | 0.7453 | -0.0007 | -0.09% | 0.744 | 0.772 | 0.726 | 896,432 |
| 19 Mar 2024 | 0.746 | 0.0141 | 1.93% | 0.722 | 0.757 | 0.722 | 208,454 |
| 18 Mar 2024 | 0.7319 | -0.047 | -6.03% | 0.732 | 0.7678 | 0.731 | 542,938 |
| 15 Mar 2024 | 0.7789 | 0.0522 | 7.18% | 0.6904 | 0.7789 | 0.6904 | 981,730 |
| 14 Mar 2024 | 0.7267 | -0.0017 | -0.23% | 0.7211 | 0.75 | 0.67 | 586,804 |
| 13 Mar 2024 | 0.7284 | -0.0116 | -1.57% | 0.739 | 0.75 | 0.7203 | 223,095 |
| 12 Mar 2024 | 0.74 | 0.0155 | 2.14% | 0.714 | 0.741 | 0.706001 | 456,338 |
| 11 Mar 2024 | 0.7245 | -0.0034 | -0.47% | 0.711 | 0.74 | 0.71 | 420,502 |
| 08 Mar 2024 | 0.7279 | -0.0089 | -1.21% | 0.72 | 0.742 | 0.7119 | 321,460 |
| 07 Mar 2024 | 0.7368 | 0.0044 | 0.60% | 0.7268 | 0.7484 | 0.72 | 308,607 |
| 06 Mar 2024 | 0.7324 | 0.0031 | 0.43% | 0.7374 | 0.7496 | 0.72 | 297,585 |
| 05 Mar 2024 | 0.7293 | -0.008 | -1.09% | 0.7267 | 0.7546 | 0.7215 | 232,902 |
| 04 Mar 2024 | 0.7373 | -0.0107 | -1.43% | 0.7272 | 0.7496 | 0.7214 | 381,854 |
| 01 Mar 2024 | 0.748 | 0.0114 | 1.55% | 0.7476 | 0.7565 | 0.7369 | 341,467 |
| 29 Feb 2024 | 0.7366 | 0.0226 | 3.17% | 0.72 | 0.7606 | 0.72 | 398,102 |
| 28 Feb 2024 | 0.714 | -0.021 | -2.86% | 0.73 | 0.748 | 0.7108 | 549,554 |
| 27 Feb 2024 | 0.735 | 0.0148 | 2.05% | 0.71 | 0.7661 | 0.71 | 1,022,599 |
