Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALSN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 75.80 | 0.96 | 1.28% | 75.18 | 76.1521 | 75.00 | 338,359 |
| 23 May 2024 | 74.84 | -0.38 | -0.51% | 75.53 | 75.53 | 74.66 | 319,914 |
| 22 May 2024 | 75.22 | 0.12 | 0.16% | 74.93 | 75.42 | 74.60 | 619,734 |
| 21 May 2024 | 75.10 | -0.72 | -0.95% | 75.61 | 75.73 | 74.8758 | 409,255 |
| 20 May 2024 | 75.82 | 0.68 | 0.90% | 75.35 | 75.86 | 74.84 | 428,785 |
| 17 May 2024 | 75.14 | -0.19 | -0.25% | 75.35 | 75.35 | 74.36 | 522,062 |
| 16 May 2024 | 75.33 | -0.60 | -0.79% | 75.61 | 75.95 | 75.01 | 564,294 |
| 15 May 2024 | 75.93 | 0.73 | 0.97% | 75.57 | 75.9999 | 75.11 | 510,706 |
| 14 May 2024 | 75.20 | 0.50 | 0.67% | 74.76 | 75.24 | 74.40 | 403,515 |
| 13 May 2024 | 74.70 | -1.82 | -2.38% | 76.52 | 76.94 | 74.12 | 698,487 |
| 10 May 2024 | 76.52 | -0.29 | -0.38% | 77.00 | 77.30 | 76.22 | 644,664 |
| 09 May 2024 | 76.81 | 0.99 | 1.31% | 75.99 | 76.85 | 75.72 | 418,961 |
| 08 May 2024 | 75.82 | 0.20 | 0.26% | 75.24 | 76.23 | 75.2382 | 704,428 |
| 07 May 2024 | 75.62 | 0.78 | 1.04% | 75.50 | 76.29 | 75.12 | 822,359 |
| 06 May 2024 | 74.84 | 0.78 | 1.05% | 74.85 | 75.105 | 74.175 | 899,875 |
| 03 May 2024 | 74.06 | -0.60 | -0.80% | 75.44 | 75.44 | 73.805 | 965,189 |
| 02 May 2024 | 74.66 | 0.89 | 1.21% | 74.38 | 74.75 | 73.20 | 537,118 |
| 01 May 2024 | 73.77 | 0.22 | 0.30% | 73.60 | 74.845 | 73.26 | 578,227 |
| 30 Abr 2024 | 73.55 | -2.53 | -3.33% | 75.32 | 75.80 | 73.33 | 1,061,887 |
| 29 Abr 2024 | 76.08 | 1.59 | 2.13% | 75.00 | 77.03 | 74.75 | 1,339,785 |
| 26 Abr 2024 | 74.49 | -5.77 | -7.19% | 74.04 | 77.805 | 71.5898 | 1,656,438 |
| 25 Abr 2024 | 80.26 | 0.23 | 0.29% | 79.35 | 80.495 | 78.33 | 807,870 |
| 24 Abr 2024 | 80.03 | 0.28 | 0.35% | 80.18 | 80.91 | 79.15 | 799,192 |
| 23 Abr 2024 | 79.75 | 0.63 | 0.80% | 79.49 | 80.08 | 79.23 | 531,475 |
| 22 Abr 2024 | 79.12 | 0.73 | 0.93% | 78.68 | 79.73 | 77.82 | 619,293 |
| 19 Abr 2024 | 78.39 | -1.00 | -1.26% | 79.33 | 79.90 | 78.20 | 816,005 |
| 18 Abr 2024 | 79.39 | -0.39 | -0.49% | 80.23 | 80.64 | 79.025 | 520,736 |
| 17 Abr 2024 | 79.78 | -0.47 | -0.59% | 80.59 | 80.59 | 78.8593 | 635,294 |
| 16 Abr 2024 | 80.25 | -0.71 | -0.88% | 80.26 | 80.5499 | 79.49 | 591,493 |
| 15 Abr 2024 | 80.96 | 0.08 | 0.10% | 82.29 | 82.7125 | 80.3963 | 530,283 |
| 12 Abr 2024 | 80.88 | -0.98 | -1.20% | 81.82 | 82.50 | 80.27 | 571,620 |
| 11 Abr 2024 | 81.86 | -0.42 | -0.51% | 82.44 | 82.45 | 81.0783 | 479,418 |
| 10 Abr 2024 | 82.28 | 0.27 | 0.33% | 81.13 | 82.575 | 81.10 | 377,944 |
| 09 Abr 2024 | 82.01 | -0.57 | -0.69% | 82.62 | 82.84 | 81.07 | 520,429 |
| 08 Abr 2024 | 82.58 | 0.29 | 0.35% | 82.67 | 83.00 | 82.22 | 445,794 |
| 05 Abr 2024 | 82.29 | 0.54 | 0.66% | 81.91 | 83.00 | 81.855 | 663,516 |
| 04 Abr 2024 | 81.75 | -0.44 | -0.54% | 82.98 | 83.4225 | 81.3321 | 551,440 |
| 03 Abr 2024 | 82.19 | 0.76 | 0.93% | 81.42 | 82.56 | 81.21 | 732,792 |
| 02 Abr 2024 | 81.43 | 0.60 | 0.74% | 81.40 | 81.84 | 80.62 | 666,469 |
| 01 Abr 2024 | 80.83 | -0.33 | -0.41% | 81.16 | 82.01 | 80.66 | 508,195 |
| 28 Mar 2024 | 81.16 | 0.36 | 0.45% | 80.74 | 81.54 | 80.44 | 833,247 |
| 27 Mar 2024 | 80.80 | 0.83 | 1.04% | 80.64 | 80.84 | 79.99 | 411,369 |
| 26 Mar 2024 | 79.97 | 0.87 | 1.10% | 79.69 | 80.34 | 79.42 | 553,820 |
| 25 Mar 2024 | 79.10 | 0.07 | 0.09% | 78.86 | 79.58 | 78.52 | 403,706 |
| 22 Mar 2024 | 79.03 | 0.56 | 0.71% | 78.53 | 79.43 | 78.46 | 499,687 |
| 21 Mar 2024 | 78.47 | 0.82 | 1.06% | 78.11 | 78.53 | 77.38 | 551,717 |
| 20 Mar 2024 | 77.65 | 0.28 | 0.36% | 77.48 | 78.03 | 76.56 | 484,685 |
| 19 Mar 2024 | 77.37 | 1.13 | 1.48% | 76.14 | 77.625 | 76.14 | 680,374 |
| 18 Mar 2024 | 76.24 | 0.97 | 1.29% | 75.70 | 76.90 | 75.61 | 617,367 |
| 15 Mar 2024 | 75.27 | 0.28 | 0.37% | 74.62 | 75.93 | 74.62 | 821,882 |
| 14 Mar 2024 | 74.99 | -0.57 | -0.75% | 75.56 | 75.85 | 74.57 | 477,607 |
| 13 Mar 2024 | 75.56 | 0.14 | 0.19% | 75.32 | 76.03 | 75.18 | 381,175 |
| 12 Mar 2024 | 75.42 | 0.86 | 1.15% | 74.73 | 75.47 | 74.0853 | 392,643 |
| 11 Mar 2024 | 74.56 | 0.52 | 0.70% | 73.84 | 74.70 | 73.16 | 568,095 |
| 08 Mar 2024 | 74.04 | -1.35 | -1.79% | 75.93 | 76.38 | 73.9501 | 668,669 |
| 07 Mar 2024 | 75.39 | -0.84 | -1.10% | 76.54 | 77.09 | 75.28 | 635,545 |
| 06 Mar 2024 | 76.23 | 0.92 | 1.22% | 75.66 | 76.76 | 75.60 | 617,277 |
| 05 Mar 2024 | 75.31 | -0.90 | -1.18% | 75.97 | 76.66 | 75.03 | 562,252 |
| 04 Mar 2024 | 76.21 | 0.81 | 1.07% | 75.40 | 76.94 | 75.40 | 566,624 |
| 01 Mar 2024 | 75.40 | 0.07 | 0.09% | 75.30 | 76.20 | 75.13 | 664,282 |
| 29 Feb 2024 | 75.33 | -0.26 | -0.34% | 75.61 | 75.87 | 74.19 | 1,227,926 |
| 28 Feb 2024 | 75.59 | 0.24 | 0.32% | 74.89 | 76.43 | 74.89 | 757,337 |
| 27 Feb 2024 | 75.35 | 0.52 | 0.69% | 75.12 | 75.48 | 74.47 | 866,760 |
