Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALZN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.6298 | -0.0037 | -0.58% | 0.6311 | 0.68 | 0.62 | 19,453 |
| 20 May 2024 | 0.6335 | -0.0001 | -0.02% | 0.659 | 0.659 | 0.6205 | 27,849 |
| 17 May 2024 | 0.6336 | -0.0154 | -2.37% | 0.645 | 0.6785 | 0.600101 | 31,518 |
| 16 May 2024 | 0.649 | 0.029 | 4.68% | 0.62 | 0.66 | 0.6089 | 95,343 |
| 15 May 2024 | 0.62 | 0.02 | 3.33% | 0.639 | 0.639 | 0.57095 | 68,460 |
| 14 May 2024 | 0.60 | 0.095 | 18.81% | 0.52 | 0.73 | 0.51 | 480,852 |
| 13 May 2024 | 0.505 | -0.0382 | -7.03% | 0.54 | 0.5535 | 0.4894 | 109,676 |
| 10 May 2024 | 0.5432 | -0.0468 | -7.93% | 0.5723 | 0.5723 | 0.5017 | 55,601 |
| 09 May 2024 | 0.59 | 0.062 | 11.74% | 0.55 | 0.59 | 0.48 | 393,367 |
| 08 May 2024 | 0.528 | -0.0349 | -6.20% | 0.5974 | 0.5999 | 0.521 | 83,356 |
| 07 May 2024 | 0.5629 | -0.1409 | -20.02% | 0.7051 | 0.7099 | 0.4388 | 478,643 |
| 06 May 2024 | 0.7038 | -0.0222 | -3.06% | 0.72 | 0.74 | 0.701 | 29,661 |
| 03 May 2024 | 0.726 | -0.009 | -1.22% | 0.735 | 0.74 | 0.7152 | 18,974 |
| 02 May 2024 | 0.735 | 0.017 | 2.37% | 0.74 | 0.74 | 0.70 | 25,614 |
| 01 May 2024 | 0.718 | 0.007 | 0.98% | 0.747 | 0.77 | 0.70 | 39,722 |
| 30 Abr 2024 | 0.711 | 0.001 | 0.14% | 0.73 | 0.78 | 0.71 | 17,518 |
| 29 Abr 2024 | 0.71 | -0.0095 | -1.32% | 0.75 | 0.75 | 0.70 | 21,110 |
| 26 Abr 2024 | 0.719501 | 0.0195 | 2.79% | 0.74 | 0.74 | 0.70 | 14,435 |
| 25 Abr 2024 | 0.70 | -0.0092 | -1.30% | 0.72 | 0.73 | 0.70 | 25,277 |
| 24 Abr 2024 | 0.7092 | -0.0164 | -2.26% | 0.7135 | 0.73 | 0.7053 | 19,670 |
| 23 Abr 2024 | 0.7256 | 0.0406 | 5.93% | 0.7075 | 0.7295 | 0.685 | 20,097 |
| 22 Abr 2024 | 0.685 | 0.0095 | 1.41% | 0.70 | 0.7001 | 0.67 | 48,450 |
| 19 Abr 2024 | 0.6755 | -0.0155 | -2.24% | 0.714 | 0.714 | 0.6516 | 27,986 |
| 18 Abr 2024 | 0.691 | -0.0331 | -4.57% | 0.72 | 0.72 | 0.6833 | 26,160 |
| 17 Abr 2024 | 0.7241 | -0.0382 | -5.01% | 0.77 | 0.77 | 0.70 | 59,038 |
| 16 Abr 2024 | 0.7623 | 0.02125 | 2.87% | 0.741 | 0.84 | 0.741 | 54,621 |
| 15 Abr 2024 | 0.74105 | -0.10895 | -12.82% | 0.8562 | 0.8801 | 0.741 | 116,709 |
| 12 Abr 2024 | 0.85 | -0.0425 | -4.76% | 0.90 | 0.90 | 0.8485 | 32,934 |
| 11 Abr 2024 | 0.8925 | 0.0125 | 1.42% | 0.9275 | 0.9275 | 0.885 | 8,396 |
| 10 Abr 2024 | 0.88 | -0.03333 | -3.65% | 0.8908 | 0.9275 | 0.88 | 5,357 |
| 09 Abr 2024 | 0.91333 | 0.03333 | 3.79% | 0.929 | 0.9299 | 0.880001 | 26,685 |
| 08 Abr 2024 | 0.88 | -0.0051 | -0.58% | 0.88 | 0.93 | 0.8711 | 51,887 |
| 05 Abr 2024 | 0.8851 | -0.0149 | -1.66% | 0.93 | 0.93 | 0.885 | 59,604 |
| 04 Abr 2024 | 0.90 | 0.015 | 1.69% | 0.9007 | 0.93 | 0.8901 | 46,719 |
| 03 Abr 2024 | 0.885 | -0.024 | -2.64% | 0.90 | 0.9399 | 0.885 | 20,570 |
| 02 Abr 2024 | 0.909 | 0.029 | 3.30% | 0.90 | 0.98 | 0.88 | 71,205 |
| 01 Abr 2024 | 0.88 | -0.12 | -12.00% | 0.99 | 0.99 | 0.862 | 198,585 |
| 28 Mar 2024 | 1.00 | -0.02 | -1.96% | 0.98 | 1.04 | 0.98 | 16,656 |
| 27 Mar 2024 | 1.02 | 0.02 | 2.49% | 0.9753 | 1.05 | 0.9604 | 19,094 |
| 26 Mar 2024 | 0.9952 | -0.0148 | -1.47% | 1.01 | 1.05 | 0.953601 | 67,078 |
| 25 Mar 2024 | 1.01 | -0.06 | -5.61% | 1.06 | 1.065 | 1.00 | 62,378 |
| 22 Mar 2024 | 1.07 | 0.02 | 1.90% | 1.07 | 1.07 | 1.01 | 31,036 |
| 21 Mar 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.1017 | 1.024 | 21,598 |
| 20 Mar 2024 | 1.04 | -0.02 | -1.89% | 1.04 | 1.10 | 1.00 | 56,742 |
| 19 Mar 2024 | 1.06 | 0.09 | 9.28% | 0.9659 | 1.0796 | 0.96 | 49,057 |
| 18 Mar 2024 | 0.97 | 0.04 | 4.30% | 0.93 | 1.02 | 0.93 | 32,369 |
| 15 Mar 2024 | 0.93 | -0.04 | -4.12% | 0.9301 | 0.97 | 0.93 | 54,373 |
| 14 Mar 2024 | 0.97 | -0.08 | -7.62% | 1.05 | 1.05 | 0.931 | 115,375 |
| 13 Mar 2024 | 1.05 | -0.07 | -6.25% | 1.10 | 1.10 | 0.95 | 122,145 |
| 12 Mar 2024 | 1.12 | -0.08 | -6.67% | 1.22 | 1.22 | 1.06 | 60,282 |
| 11 Mar 2024 | 1.20 | 0.02 | 1.69% | 1.23 | 1.24 | 1.15 | 53,344 |
| 08 Mar 2024 | 1.18 | 0.12 | 11.32% | 1.11 | 1.2025 | 1.06 | 108,625 |
| 07 Mar 2024 | 1.06 | -0.06 | -5.36% | 1.07 | 1.10 | 1.00 | 127,124 |
| 06 Mar 2024 | 1.12 | -0.05 | -4.27% | 1.20 | 1.27 | 1.0515 | 266,987 |
| 05 Mar 2024 | 1.17 | 0.20 | 20.80% | 0.98 | 1.29 | 0.95 | 702,951 |
| 04 Mar 2024 | 0.968516 | 0.05052 | 5.50% | 0.95 | 0.97 | 0.91 | 86,637 |
| 01 Mar 2024 | 0.918 | 0.0019 | 0.21% | 0.94 | 0.94 | 0.902 | 14,297 |
| 29 Feb 2024 | 0.9161 | 0.0061 | 0.67% | 0.94 | 0.94 | 0.9001 | 26,882 |
| 28 Feb 2024 | 0.91 | 0.01 | 1.11% | 0.92 | 0.92 | 0.88 | 18,467 |
| 27 Feb 2024 | 0.90 | -0.0055 | -0.61% | 0.9022 | 0.9263 | 0.90 | 11,116 |
| 26 Feb 2024 | 0.9055 | 0.0096 | 1.07% | 0.886 | 0.915 | 0.88 | 21,028 |
| 23 Feb 2024 | 0.8959 | 0.0149 | 1.69% | 0.90 | 0.90 | 0.8773 | 23,468 |
| 22 Feb 2024 | 0.881 | 0.016 | 1.85% | 0.863 | 0.90 | 0.86 | 12,405 |
