Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ANL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 211.80 | -1.75 | -0.82% | 213.10 | 213.75 | 211.80 | 191 |
| 26 Jun 2024 | 213.55 | 2.70 | 1.28% | 216.25 | 218.00 | 212.95 | 1,188 |
| 25 Jun 2024 | 210.85 | -3.90 | -1.82% | 212.85 | 216.85 | 210.85 | 199 |
| 24 Jun 2024 | 214.75 | -1.40 | -0.65% | 215.60 | 216.55 | 214.75 | 115 |
| 21 Jun 2024 | 216.15 | 1.10 | 0.51% | 214.05 | 216.15 | 213.35 | 395 |
| 20 Jun 2024 | 215.05 | -2.70 | -1.24% | 219.85 | 220.85 | 214.50 | 1,327 |
| 19 Jun 2024 | 217.75 | -1.95 | -0.89% | 219.90 | 220.25 | 217.75 | 755 |
| 18 Jun 2024 | 219.70 | 7.00 | 3.29% | 216.05 | 219.75 | 216.05 | 213 |
| 17 Jun 2024 | 212.70 | -3.90 | -1.80% | 215.90 | 216.65 | 212.70 | 232 |
| 14 Jun 2024 | 216.60 | -0.45 | -0.21% | 218.05 | 218.60 | 216.45 | 399 |
| 13 Jun 2024 | 217.05 | -2.95 | -1.34% | 221.65 | 222.90 | 217.05 | 552 |
| 12 Jun 2024 | 220.00 | -0.35 | -0.16% | 220.60 | 221.20 | 219.05 | 263 |
| 11 Jun 2024 | 220.35 | 2.15 | 0.99% | 217.95 | 220.35 | 217.55 | 145 |
| 10 Jun 2024 | 218.20 | -0.10 | -0.05% | 218.35 | 219.40 | 217.95 | 58 |
| 07 Jun 2024 | 218.30 | -0.40 | -0.18% | 218.60 | 219.85 | 218.10 | 130 |
| 06 Jun 2024 | 218.70 | 2.95 | 1.37% | 216.15 | 218.70 | 216.05 | 278 |
| 05 Jun 2024 | 215.75 | 4.10 | 1.94% | 212.05 | 215.75 | 212.05 | 124 |
| 04 Jun 2024 | 211.65 | 0.10 | 0.05% | 211.10 | 213.60 | 210.75 | 1,153 |
| 03 Jun 2024 | 211.55 | -3.35 | -1.56% | 217.20 | 217.75 | 211.55 | 110 |
| 31 May 2024 | 214.90 | 3.05 | 1.44% | 212.35 | 214.90 | 211.00 | 355 |
| 30 May 2024 | 211.85 | -0.75 | -0.35% | 209.35 | 212.00 | 209.20 | 362 |
| 29 May 2024 | 212.60 | -0.90 | -0.42% | 212.45 | 212.60 | 212.45 | 15 |
| 28 May 2024 | 213.50 | -2.00 | -0.93% | 214.85 | 215.30 | 212.75 | 304 |
| 27 May 2024 | 215.50 | 0.50 | 0.23% | 214.75 | 215.50 | 213.80 | 159 |
| 24 May 2024 | 215.00 | -1.20 | -0.56% | 216.45 | 219.60 | 215.00 | 578 |
| 23 May 2024 | 216.20 | -3.95 | -1.79% | 223.90 | 225.80 | 215.55 | 1,653 |
| 22 May 2024 | 220.15 | 20.95 | 10.52% | 197.90 | 220.15 | 197.86 | 706 |
| 21 May 2024 | 199.20 | -1.05 | -0.52% | 199.86 | 200.60 | 197.04 | 130 |
| 20 May 2024 | 200.25 | 3.75 | 1.91% | 197.62 | 200.25 | 197.58 | 112 |
| 17 May 2024 | 196.50 | -1.76 | -0.89% | 197.06 | 198.76 | 196.50 | 158 |
| 16 May 2024 | 198.26 | 1.10 | 0.56% | 198.90 | 199.56 | 196.48 | 565 |
| 15 May 2024 | 197.16 | 1.82 | 0.93% | 195.34 | 197.48 | 195.16 | 287 |
| 14 May 2024 | 195.34 | 1.86 | 0.96% | 193.70 | 195.74 | 192.50 | 319 |
| 13 May 2024 | 193.48 | 1.46 | 0.76% | 193.52 | 193.60 | 191.98 | 271 |
| 10 May 2024 | 192.02 | 1.76 | 0.93% | 190.76 | 192.02 | 190.28 | 100 |
| 09 May 2024 | 190.26 | 2.00 | 1.06% | 189.70 | 190.86 | 189.68 | 22 |
| 08 May 2024 | 188.26 | -2.16 | -1.13% | 189.84 | 189.84 | 188.26 | 28 |
| 07 May 2024 | 190.42 | 4.02 | 2.16% | 187.56 | 190.86 | 187.00 | 155 |
| 06 May 2024 | 186.40 | -0.58 | -0.31% | 185.46 | 186.40 | 185.46 | 44 |
| 03 May 2024 | 186.98 | 5.16 | 2.84% | 183.86 | 186.98 | 182.74 | 152 |
| 02 May 2024 | 181.82 | -7.46 | -3.94% | 181.20 | 182.40 | 180.32 | 180 |
| 30 Abr 2024 | 189.28 | 0.28 | 0.15% | 190.76 | 190.76 | 189.28 | 133 |
| 29 Abr 2024 | 189.00 | 0.20 | 0.11% | 188.96 | 189.56 | 187.68 | 117 |
| 26 Abr 2024 | 188.80 | 4.20 | 2.28% | 185.54 | 188.80 | 184.00 | 297 |
| 25 Abr 2024 | 184.60 | -2.18 | -1.17% | 182.12 | 184.60 | 180.72 | 235 |
| 24 Abr 2024 | 186.78 | 8.86 | 4.98% | 183.96 | 187.00 | 182.00 | 257 |
| 23 Abr 2024 | 177.92 | 3.32 | 1.90% | 174.86 | 177.92 | 174.72 | 143 |
| 22 Abr 2024 | 174.60 | 2.96 | 1.72% | 172.48 | 174.60 | 172.48 | 120 |
| 19 Abr 2024 | 171.64 | -5.46 | -3.08% | 174.10 | 176.06 | 171.64 | 245 |
| 18 Abr 2024 | 177.10 | -1.94 | -1.08% | 177.82 | 177.82 | 175.58 | 533 |
| 17 Abr 2024 | 179.04 | -3.34 | -1.83% | 179.90 | 180.62 | 179.04 | 246 |
| 16 Abr 2024 | 182.38 | 3.96 | 2.22% | 178.54 | 182.38 | 178.04 | 430 |
| 15 Abr 2024 | 178.42 | -4.92 | -2.68% | 181.34 | 184.16 | 178.42 | 337 |
| 12 Abr 2024 | 183.34 | -0.90 | -0.49% | 186.02 | 186.02 | 183.24 | 172 |
| 11 Abr 2024 | 184.24 | 0.80 | 0.44% | 183.04 | 184.24 | 182.04 | 138 |
| 10 Abr 2024 | 183.44 | -3.56 | -1.90% | 187.76 | 189.48 | 183.44 | 649 |
| 09 Abr 2024 | 187.00 | 6.36 | 3.52% | 182.04 | 187.00 | 181.48 | 228 |
| 08 Abr 2024 | 180.64 | 1.36 | 0.76% | 180.34 | 181.14 | 179.48 | 307 |
| 05 Abr 2024 | 179.28 | 1.78 | 1.00% | 178.08 | 179.78 | 177.38 | 31 |
| 04 Abr 2024 | 177.50 | -2.82 | -1.56% | 180.32 | 181.80 | 177.50 | 22 |
| 03 Abr 2024 | 180.32 | -0.36 | -0.20% | 179.88 | 180.32 | 179.78 | 29 |
| 02 Abr 2024 | 180.68 | -2.62 | -1.43% | 183.26 | 183.40 | 179.52 | 167 |
