Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 14.56 | -0.09 | -0.61% | 14.65 | 14.70 | 14.56 | 16,183 |
| 07 May 2024 | 14.65 | -0.09 | -0.61% | 14.72 | 14.72 | 14.65 | 3,946 |
| 06 May 2024 | 14.74 | 0.01 | 0.07% | 14.69 | 14.75 | 14.54 | 22,501 |
| 03 May 2024 | 14.73 | 0.14 | 0.96% | 14.77 | 14.77 | 14.61 | 3,469 |
| 02 May 2024 | 14.59 | -0.08 | -0.55% | 14.67 | 14.70 | 14.54 | 12,392 |
| 01 May 2024 | 14.67 | 0.12 | 0.82% | 14.83 | 14.83 | 14.60 | 1,115 |
| 30 Abr 2024 | 14.55 | 0.07 | 0.48% | 14.62 | 14.62 | 14.45 | 7,454 |
| 29 Abr 2024 | 14.48 | -0.12 | -0.82% | 14.62 | 14.71 | 14.45 | 20,797 |
| 26 Abr 2024 | 14.60 | -0.05 | -0.34% | 14.78 | 14.78 | 14.60 | 14,266 |
| 25 Abr 2024 | 14.65 | -0.07 | -0.48% | 14.70 | 14.79 | 14.60 | 5,391 |
| 24 Abr 2024 | 14.72 | 0.01 | 0.07% | 14.88 | 14.88 | 14.70 | 1,681 |
| 23 Abr 2024 | 14.71 | -0.04 | -0.27% | 14.70 | 14.79 | 14.67 | 6,995 |
| 22 Abr 2024 | 14.75 | -0.14 | -0.94% | 14.90 | 14.90 | 14.75 | 4,388 |
| 19 Abr 2024 | 14.89 | 0.18 | 1.22% | 14.65 | 14.89 | 14.65 | 4,950 |
| 18 Abr 2024 | 14.71 | -0.01 | -0.07% | 14.80 | 14.82 | 14.70 | 5,451 |
| 17 Abr 2024 | 14.72 | -0.23 | -1.54% | 14.90 | 14.90 | 14.72 | 6,806 |
| 16 Abr 2024 | 14.95 | 0.20 | 1.36% | 14.75 | 14.95 | 14.72 | 5,748 |
| 15 Abr 2024 | 14.75 | -0.20 | -1.34% | 14.90 | 14.95 | 14.75 | 5,800 |
| 12 Abr 2024 | 14.95 | 0.08 | 0.54% | 14.90 | 14.95 | 14.70 | 4,739 |
| 11 Abr 2024 | 14.87 | 0.02 | 0.13% | 14.90 | 14.91 | 14.80 | 4,017 |
| 10 Abr 2024 | 14.85 | 0.01 | 0.07% | 14.84 | 14.85 | 14.80 | 800 |
| 09 Abr 2024 | 14.84 | -0.24 | -1.59% | 15.08 | 15.08 | 14.84 | 4,403 |
| 08 Abr 2024 | 15.08 | 0.22 | 1.48% | 14.86 | 15.08 | 14.86 | 52,611 |
| 05 Abr 2024 | 14.86 | 0.01 | 0.07% | 14.81 | 14.86 | 14.81 | 3,450 |
| 04 Abr 2024 | 14.85 | 0.14 | 0.95% | 14.71 | 14.85 | 14.70 | 3,605 |
| 03 Abr 2024 | 14.71 | -0.05 | -0.34% | 14.75 | 14.83 | 14.70 | 7,297 |
| 02 Abr 2024 | 14.76 | -0.14 | -0.94% | 14.92 | 14.94 | 14.75 | 15,616 |
| 01 Abr 2024 | 14.90 | 0.08 | 0.54% | 14.90 | 15.01 | 14.80 | 12,308 |
| 28 Mar 2024 | 14.82 | 0.04 | 0.27% | 14.89 | 14.89 | 14.78 | 6,267 |
| 27 Mar 2024 | 14.78 | -0.12 | -0.81% | 14.82 | 14.90 | 14.78 | 3,085 |
| 26 Mar 2024 | 14.90 | 0.05 | 0.34% | 14.96 | 15.04 | 14.87 | 7,135 |
| 25 Mar 2024 | 14.85 | 0.05 | 0.34% | 14.88 | 14.92 | 14.80 | 5,532 |
| 22 Mar 2024 | 14.80 | 0.00 | 0.00% | 14.80 | 14.90 | 14.60 | 13,773 |
| 21 Mar 2024 | 14.80 | 0.00 | 0.00% | 14.91 | 14.91 | 14.80 | 13,154 |
| 20 Mar 2024 | 14.80 | -0.01 | -0.07% | 14.84 | 14.86 | 14.80 | 4,201 |
| 19 Mar 2024 | 14.81 | 0.01 | 0.07% | 14.90 | 14.90 | 14.80 | 5,600 |
| 18 Mar 2024 | 14.80 | -0.06 | -0.40% | 14.34 | 14.97 | 14.26 | 69,000 |
| 15 Mar 2024 | 14.86 | 0.03 | 0.20% | 14.83 | 14.86 | 14.77 | 8,830 |
| 14 Mar 2024 | 14.83 | -0.01 | -0.07% | 15.01 | 15.01 | 14.81 | 5,241 |
| 13 Mar 2024 | 14.84 | -0.14 | -0.93% | 14.99 | 15.00 | 14.79 | 73,122 |
| 12 Mar 2024 | 14.98 | 0.06 | 0.40% | 14.99 | 14.99 | 14.93 | 4,928 |
| 11 Mar 2024 | 14.92 | 0.09 | 0.61% | 14.90 | 14.97 | 14.88 | 4,968 |
| 08 Mar 2024 | 14.83 | -0.02 | -0.13% | 14.99 | 14.99 | 14.83 | 11,183 |
| 07 Mar 2024 | 14.85 | -0.11 | -0.74% | 14.97 | 14.99 | 14.85 | 2,275 |
| 06 Mar 2024 | 14.96 | 0.13 | 0.88% | 15.00 | 15.00 | 14.77 | 18,992 |
| 05 Mar 2024 | 14.83 | -0.16 | -1.07% | 14.92 | 14.92 | 14.80 | 8,190 |
| 04 Mar 2024 | 14.99 | 0.13 | 0.87% | 15.03 | 15.03 | 14.90 | 6,552 |
| 01 Mar 2024 | 14.86 | -0.03 | -0.20% | 14.89 | 15.00 | 14.85 | 6,567 |
| 29 Feb 2024 | 14.89 | -0.11 | -0.73% | 14.95 | 14.96 | 14.85 | 9,780 |
| 28 Feb 2024 | 15.00 | -0.04 | -0.27% | 15.39 | 15.39 | 14.90 | 6,122 |
| 27 Feb 2024 | 15.04 | 0.02 | 0.13% | 15.05 | 15.05 | 14.97 | 3,575 |
| 26 Feb 2024 | 15.02 | -0.14 | -0.92% | 15.39 | 15.39 | 14.97 | 8,411 |
| 23 Feb 2024 | 15.16 | 0.15 | 1.00% | 15.01 | 15.25 | 15.01 | 11,501 |
| 22 Feb 2024 | 15.01 | -0.09 | -0.60% | 15.11 | 15.11 | 15.00 | 6,085 |
| 21 Feb 2024 | 15.10 | 0.05 | 0.33% | 15.05 | 15.16 | 15.00 | 16,395 |
| 20 Feb 2024 | 15.05 | -0.05 | -0.33% | 15.16 | 15.18 | 15.03 | 3,261 |
| 16 Feb 2024 | 15.10 | -0.04 | -0.26% | 15.17 | 15.17 | 15.00 | 7,852 |
| 15 Feb 2024 | 15.14 | -0.06 | -0.39% | 15.10 | 15.15 | 15.01 | 13,511 |
| 14 Feb 2024 | 15.20 | 0.03 | 0.20% | 15.37 | 15.37 | 15.19 | 11,625 |
| 13 Feb 2024 | 15.17 | 0.05 | 0.33% | 15.24 | 15.24 | 15.05 | 6,033 |
| 12 Feb 2024 | 15.12 | -0.08 | -0.53% | 15.21 | 15.22 | 15.09 | 11,828 |
| 09 Feb 2024 | 15.20 | 0.01 | 0.07% | 15.31 | 15.31 | 15.04 | 6,654 |
