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.
ATLX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10.16 | 0.11 | 1.09% | 10.40 | 10.40 | 9.60 | 165,176 |
| 13 Jun 2024 | 10.05 | 0.24 | 2.45% | 10.51 | 11.00 | 9.95 | 254,837 |
| 12 Jun 2024 | 9.81 | -2.38 | -19.52% | 12.20 | 12.265 | 9.67 | 572,979 |
| 11 Jun 2024 | 12.19 | -0.07 | -0.57% | 12.85 | 12.85 | 11.67 | 121,701 |
| 10 Jun 2024 | 12.26 | -1.32 | -9.72% | 13.40 | 13.98 | 12.14 | 204,517 |
| 07 Jun 2024 | 13.58 | -0.26 | -1.88% | 13.76 | 13.972 | 13.50 | 28,968 |
| 06 Jun 2024 | 13.84 | 0.05 | 0.36% | 13.55 | 14.24 | 13.55 | 18,972 |
| 05 Jun 2024 | 13.79 | 0.29 | 2.15% | 13.94 | 14.20 | 13.5801 | 40,723 |
| 04 Jun 2024 | 13.50 | -0.52 | -3.71% | 14.00 | 14.01 | 13.50 | 71,315 |
| 03 Jun 2024 | 14.02 | -0.22 | -1.54% | 14.39 | 14.7399 | 13.87 | 30,194 |
| 31 May 2024 | 14.24 | -0.41 | -2.80% | 14.59 | 15.0152 | 14.06 | 49,805 |
| 30 May 2024 | 14.65 | -0.29 | -1.94% | 14.94 | 15.148 | 14.2501 | 59,163 |
| 29 May 2024 | 14.94 | -0.43 | -2.80% | 15.59 | 15.59 | 14.70 | 36,092 |
| 28 May 2024 | 15.37 | -0.33 | -2.10% | 15.91 | 16.00 | 15.10 | 52,019 |
| 24 May 2024 | 15.70 | -0.63 | -3.86% | 16.50 | 16.50 | 15.61 | 44,646 |
| 23 May 2024 | 16.33 | 0.07 | 0.43% | 16.20 | 16.5142 | 15.47 | 44,694 |
| 22 May 2024 | 16.26 | -0.36 | -2.17% | 16.62 | 17.0169 | 16.05 | 34,139 |
| 21 May 2024 | 16.62 | -1.03 | -5.84% | 17.22 | 17.72 | 16.56 | 37,843 |
| 20 May 2024 | 17.65 | 1.84 | 11.64% | 15.84 | 17.65 | 15.80 | 79,496 |
| 17 May 2024 | 15.81 | 0.75 | 4.98% | 15.42 | 16.00 | 15.05 | 63,943 |
| 16 May 2024 | 15.06 | -0.59 | -3.77% | 15.33 | 15.9226 | 13.84 | 144,257 |
| 15 May 2024 | 15.65 | -0.11 | -0.70% | 16.13 | 16.13 | 15.395 | 50,597 |
| 14 May 2024 | 15.76 | 0.73 | 4.86% | 14.80 | 16.38 | 14.80 | 80,189 |
| 13 May 2024 | 15.03 | -0.53 | -3.41% | 15.60 | 15.765 | 14.84 | 49,162 |
| 10 May 2024 | 15.56 | -0.44 | -2.78% | 16.00 | 16.4987 | 15.36 | 57,886 |
| 09 May 2024 | 16.005 | 0.50 | 3.26% | 15.45 | 16.10 | 15.24 | 23,807 |
| 08 May 2024 | 15.50 | 0.00 | 0.00% | 15.70 | 16.3899 | 15.50 | 38,407 |
| 07 May 2024 | 15.50 | 0.83 | 5.66% | 14.50 | 15.97 | 14.50 | 55,280 |
| 06 May 2024 | 14.67 | 0.24 | 1.66% | 14.50 | 15.09 | 14.40 | 61,342 |
| 03 May 2024 | 14.43 | -0.27 | -1.84% | 14.72 | 15.29 | 14.40 | 57,492 |
| 02 May 2024 | 14.70 | -0.30 | -2.00% | 15.36 | 15.50 | 14.50 | 50,556 |
| 01 May 2024 | 15.00 | 0.30 | 2.04% | 15.24 | 15.545 | 15.00 | 27,141 |
| 30 Abr 2024 | 14.70 | -0.16 | -1.08% | 14.77 | 15.10 | 14.38 | 36,182 |
| 29 Abr 2024 | 14.86 | 0.19 | 1.30% | 14.94 | 15.66 | 14.60 | 59,786 |
| 26 Abr 2024 | 14.67 | 0.62 | 4.41% | 14.27 | 14.78 | 13.80 | 30,462 |
| 25 Abr 2024 | 14.05 | 0.40 | 2.93% | 13.75 | 14.38 | 13.61 | 36,644 |
| 24 Abr 2024 | 13.65 | -0.67 | -4.68% | 14.34 | 14.38 | 13.61 | 41,601 |
| 23 Abr 2024 | 14.32 | 0.80 | 5.92% | 13.50 | 14.75 | 13.50 | 56,762 |
| 22 Abr 2024 | 13.52 | -0.36 | -2.59% | 14.11 | 14.3076 | 13.20 | 60,253 |
| 19 Abr 2024 | 13.88 | -1.16 | -7.71% | 14.73 | 15.3924 | 13.80 | 79,750 |
| 18 Abr 2024 | 15.04 | 1.26 | 9.14% | 13.60 | 15.04 | 13.18 | 56,754 |
| 17 Abr 2024 | 13.78 | -0.49 | -3.43% | 14.36 | 14.84 | 13.65 | 47,067 |
| 16 Abr 2024 | 14.27 | -0.46 | -3.12% | 14.40 | 14.50 | 13.7814 | 61,729 |
| 15 Abr 2024 | 14.73 | -0.73 | -4.72% | 15.50 | 15.68 | 14.42 | 81,887 |
| 12 Abr 2024 | 15.46 | -0.03 | -0.19% | 15.52 | 16.02 | 15.06 | 59,789 |
| 11 Abr 2024 | 15.49 | -0.49 | -3.07% | 16.16 | 16.245 | 14.80 | 91,581 |
| 10 Abr 2024 | 15.98 | -1.09 | -6.39% | 16.87 | 17.00 | 15.80 | 129,999 |
| 09 Abr 2024 | 17.07 | -1.25 | -6.82% | 19.37 | 19.37 | 16.53 | 127,940 |
| 08 Abr 2024 | 18.32 | 0.87 | 4.99% | 17.50 | 19.15 | 17.4472 | 113,401 |
| 05 Abr 2024 | 17.45 | 0.28 | 1.63% | 17.17 | 17.8726 | 16.76 | 53,588 |
| 04 Abr 2024 | 17.17 | -1.75 | -9.25% | 18.75 | 19.18 | 17.00 | 91,763 |
| 03 Abr 2024 | 18.92 | 0.29 | 1.56% | 18.00 | 19.155 | 17.07 | 111,321 |
| 02 Abr 2024 | 18.63 | -0.67 | -3.47% | 18.79 | 19.7199 | 18.00 | 132,799 |
| 01 Abr 2024 | 19.30 | 2.28 | 13.40% | 16.98 | 20.00 | 16.53 | 305,529 |
| 28 Mar 2024 | 17.02 | 2.10 | 14.08% | 16.92 | 17.6341 | 14.99 | 513,157 |
| 27 Mar 2024 | 14.92 | 1.00 | 7.18% | 13.87 | 17.0963 | 13.225 | 412,228 |
| 26 Mar 2024 | 13.92 | -0.06 | -0.43% | 13.91 | 14.36 | 13.70 | 141,885 |
| 25 Mar 2024 | 13.98 | -1.08 | -7.17% | 15.25 | 15.68 | 13.3582 | 225,213 |
| 22 Mar 2024 | 15.06 | 0.57 | 3.93% | 13.89 | 15.408 | 13.31 | 199,624 |
| 21 Mar 2024 | 14.49 | -0.49 | -3.27% | 14.50 | 14.9799 | 13.25 | 142,959 |
| 20 Mar 2024 | 14.98 | 2.25 | 17.67% | 12.90 | 15.18 | 12.90 | 146,053 |
| 19 Mar 2024 | 12.73 | 0.67 | 5.51% | 12.00 | 13.10 | 11.81 | 99,964 |
| 18 Mar 2024 | 12.065 | -1.18 | -8.87% | 13.05 | 13.30 | 11.80 | 138,308 |
