ALBHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.40 | -0.022 | -5.21% | 0.40 | 0.40 | 0.40 | 100 |
09 May 2024 | 0.422 | 0.00 | 0.00% | 0.422 | 0.422 | 0.422 | 0 |
08 May 2024 | 0.422 | 0.00 | 0.00% | 0.422 | 0.422 | 0.422 | 0 |
07 May 2024 | 0.422 | 0.00 | 0.00% | 0.422 | 0.422 | 0.422 | 0 |
06 May 2024 | 0.422 | 0.012 | 2.93% | 0.422 | 0.422 | 0.422 | 200 |
03 May 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
02 May 2024 | 0.41 | 0.0551 | 15.53% | 0.4053 | 0.4108 | 0.40 | 6,909 |
01 May 2024 | 0.3549 | 0.00 | 0.00% | 0.3549 | 0.3549 | 0.3549 | 0 |
30 Abr 2024 | 0.3549 | -0.0151 | -4.08% | 0.3355 | 0.3549 | 0.3355 | 23,715 |
29 Abr 2024 | 0.37 | 0.0195 | 5.56% | 0.37334 | 0.37334 | 0.37 | 600 |
26 Abr 2024 | 0.3505 | 0.00 | 0.00% | 0.3505 | 0.3505 | 0.3505 | 0 |
25 Abr 2024 | 0.3505 | 0.00 | 0.00% | 0.3505 | 0.3505 | 0.3505 | 0 |
24 Abr 2024 | 0.3505 | 0.00 | 0.00% | 0.3505 | 0.3505 | 0.3505 | 0 |
23 Abr 2024 | 0.3505 | 0.00 | 0.00% | 0.3505 | 0.3505 | 0.3505 | 0 |
22 Abr 2024 | 0.3505 | 0.02726 | 8.43% | 0.3505 | 0.3505 | 0.3505 | 3,000 |
19 Abr 2024 | 0.323241 | 0.00 | 0.00% | 0.323241 | 0.323241 | 0.323241 | 0 |
18 Abr 2024 | 0.323241 | 0.00 | 0.00% | 0.323241 | 0.323241 | 0.323241 | 0 |
17 Abr 2024 | 0.323241 | -0.01676 | -4.93% | 0.34 | 0.34 | 0.323241 | 450 |
16 Abr 2024 | 0.34 | 0.01952 | 6.09% | 0.3466 | 0.3466 | 0.34 | 5,600 |
15 Abr 2024 | 0.320476 | -0.04452 | -12.20% | 0.3369 | 0.3369 | 0.320476 | 14,622 |
12 Abr 2024 | 0.365 | -0.005 | -1.35% | 0.355 | 0.365 | 0.35 | 1,200 |
11 Abr 2024 | 0.37 | 0.015 | 4.23% | 0.365 | 0.37 | 0.331791 | 1,800 |
10 Abr 2024 | 0.355 | -0.005 | -1.39% | 0.3801 | 0.3803 | 0.355 | 7,000 |
09 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
08 Abr 2024 | 0.36 | 0.00118 | 0.33% | 0.37 | 0.38 | 0.36 | 1,200 |
05 Abr 2024 | 0.35882 | -0.04118 | -10.30% | 0.35862 | 0.35882 | 0.35862 | 850 |
04 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
03 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 400 |
02 Abr 2024 | 0.40 | -0.04039 | -9.17% | 0.40 | 0.40 | 0.40 | 5,299 |
01 Abr 2024 | 0.440392 | 0.00899 | 2.08% | 0.40 | 0.440392 | 0.40 | 2,618 |
28 Mar 2024 | 0.4314 | 0.01 | 2.37% | 0.40 | 0.4314 | 0.40 | 4,637 |
27 Mar 2024 | 0.4214 | 0.00 | 0.00% | 0.4214 | 0.4214 | 0.4214 | 0 |
26 Mar 2024 | 0.4214 | 0.00 | 0.00% | 0.4214 | 0.4214 | 0.4214 | 0 |
25 Mar 2024 | 0.4214 | 0.0213 | 5.32% | 0.4214 | 0.4214 | 0.4214 | 310 |
22 Mar 2024 | 0.4001 | 0.00 | 0.00% | 0.4001 | 0.4001 | 0.4001 | 0 |
21 Mar 2024 | 0.4001 | 0.00 | 0.00% | 0.4001 | 0.4001 | 0.4001 | 0 |
20 Mar 2024 | 0.4001 | -0.03515 | -8.08% | 0.4001 | 0.4001 | 0.4001 | 11,500 |
19 Mar 2024 | 0.43525 | -0.02755 | -5.95% | 0.43525 | 0.43525 | 0.43525 | 2,000 |
18 Mar 2024 | 0.4628 | 0.0344 | 8.03% | 0.4628 | 0.4628 | 0.4628 | 1,132 |
15 Mar 2024 | 0.4284 | 0.00 | 0.00% | 0.4284 | 0.4284 | 0.4284 | 0 |
14 Mar 2024 | 0.4284 | -0.02941 | -6.42% | 0.4284 | 0.4284 | 0.4284 | 1,113 |
13 Mar 2024 | 0.457809 | 0.04541 | 11.01% | 0.457809 | 0.457809 | 0.457809 | 2,183 |
12 Mar 2024 | 0.4124 | -0.0553 | -11.82% | 0.4124 | 0.4124 | 0.4124 | 300 |
11 Mar 2024 | 0.4677 | 0.00 | 0.00% | 0.4677 | 0.4677 | 0.4677 | 0 |
08 Mar 2024 | 0.4677 | 0.00 | 0.00% | 0.4677 | 0.4677 | 0.4677 | 0 |
07 Mar 2024 | 0.4677 | 0.00 | 0.00% | 0.4677 | 0.4677 | 0.4677 | 0 |
06 Mar 2024 | 0.4677 | 0.00 | 0.00% | 0.4677 | 0.4677 | 0.4677 | 0 |
05 Mar 2024 | 0.4677 | 0.00 | 0.00% | 0.4677 | 0.4677 | 0.4677 | 0 |
04 Mar 2024 | 0.4677 | 0.0139 | 3.06% | 0.4677 | 0.4677 | 0.4677 | 1,906 |
01 Mar 2024 | 0.4538 | 0.00 | 0.00% | 0.4538 | 0.4538 | 0.4538 | 0 |
29 Feb 2024 | 0.4538 | -0.0181 | -3.84% | 0.4538 | 0.4538 | 0.4538 | 100 |
28 Feb 2024 | 0.4719 | 0.00 | 0.00% | 0.4719 | 0.4719 | 0.4719 | 0 |
27 Feb 2024 | 0.4719 | 0.00 | 0.00% | 0.4719 | 0.4719 | 0.4719 | 0 |
26 Feb 2024 | 0.4719 | 0.01955 | 4.32% | 0.4719 | 0.4719 | 0.4719 | 1,059 |
23 Feb 2024 | 0.45235 | -0.00253 | -0.56% | 0.442 | 0.45235 | 0.442 | 5,900 |
22 Feb 2024 | 0.45488 | 0.01488 | 3.38% | 0.45 | 0.45884 | 0.4355 | 5,400 |
21 Feb 2024 | 0.44 | 0.02188 | 5.23% | 0.4282 | 0.44 | 0.4282 | 3,650 |
20 Feb 2024 | 0.41812 | -0.00898 | -2.10% | 0.4586 | 0.4586 | 0.41812 | 14,958 |
16 Feb 2024 | 0.4271 | 0.00 | 0.00% | 0.4271 | 0.4271 | 0.4271 | 0 |
15 Feb 2024 | 0.4271 | 0.016 | 3.89% | 0.4271 | 0.4271 | 0.4271 | 600 |
14 Feb 2024 | 0.4111 | 0.00 | 0.00% | 0.4111 | 0.4111 | 0.4111 | 0 |
13 Feb 2024 | 0.4111 | 0.00 | 0.00% | 0.4111 | 0.4111 | 0.4111 | 0 |
12 Feb 2024 | 0.4111 | 0.00 | 0.00% | 0.4111 | 0.4111 | 0.4111 | 0 |