ALBKY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.4025 | 0.0124 | 3.18% | 0.397 | 0.4075 | 0.397 | 17,091 |
15 May 2024 | 0.3901 | -0.0024 | -0.61% | 0.39 | 0.40 | 0.39 | 16,300 |
14 May 2024 | 0.3925 | -0.0075 | -1.88% | 0.385 | 0.3925 | 0.385 | 300 |
13 May 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
10 May 2024 | 0.40 | 0.00005 | 0.01% | 0.40 | 0.40 | 0.39255 | 34,327 |
09 May 2024 | 0.39995 | 0.0089 | 2.28% | 0.39995 | 0.39995 | 0.3975 | 892 |
08 May 2024 | 0.39105 | -0.00895 | -2.24% | 0.39105 | 0.39105 | 0.39105 | 13,205 |
07 May 2024 | 0.40 | 0.0002 | 0.05% | 0.38505 | 0.40 | 0.38505 | 2,650 |
06 May 2024 | 0.399805 | -0.0002 | -0.05% | 0.39005 | 0.399805 | 0.3801 | 8,521 |
03 May 2024 | 0.40 | 0.01 | 2.56% | 0.3994 | 0.40 | 0.3994 | 12,396 |
02 May 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
01 May 2024 | 0.39 | -0.01 | -2.50% | 0.389 | 0.39375 | 0.389 | 44,382 |
30 Abr 2024 | 0.40 | 0.00396 | 1.00% | 0.40 | 0.40 | 0.40 | 516 |
29 Abr 2024 | 0.39604 | -0.00385 | -0.96% | 0.395 | 0.39604 | 0.395 | 1,850 |
26 Abr 2024 | 0.399891 | -0.00011 | -0.03% | 0.40 | 0.40 | 0.389 | 131,033 |
25 Abr 2024 | 0.40 | 0.001 | 0.25% | 0.395 | 0.40 | 0.395 | 35,230 |
24 Abr 2024 | 0.399 | 0.00 | 0.00% | 0.399 | 0.399 | 0.399 | 0 |
23 Abr 2024 | 0.399 | 0.004 | 1.01% | 0.40 | 0.40 | 0.396 | 111,616 |
22 Abr 2024 | 0.395 | -0.00489 | -1.22% | 0.3956 | 0.3956 | 0.395 | 1,652 |
19 Abr 2024 | 0.39989 | 0.01239 | 3.20% | 0.3945 | 0.40 | 0.389 | 47,419 |
18 Abr 2024 | 0.3875 | 0.006 | 1.57% | 0.388 | 0.395 | 0.3864 | 30,339 |
17 Abr 2024 | 0.3815 | 0.0015 | 0.39% | 0.3823 | 0.3828 | 0.3736 | 17,882 |
16 Abr 2024 | 0.38 | -0.0145 | -3.68% | 0.3803 | 0.381 | 0.375 | 7,152 |
15 Abr 2024 | 0.3945 | -0.00931 | -2.31% | 0.38705 | 0.395 | 0.38705 | 21,032 |
12 Abr 2024 | 0.40381 | -0.00101 | -0.25% | 0.3926 | 0.40381 | 0.3926 | 281 |
11 Abr 2024 | 0.40482 | -0.00003 | -0.01% | 0.4035 | 0.40482 | 0.4035 | 3,460 |
10 Abr 2024 | 0.40485 | -0.01481 | -3.53% | 0.41 | 0.41683 | 0.40 | 18,243 |
09 Abr 2024 | 0.419661 | 0.01966 | 4.92% | 0.40 | 0.425701 | 0.40 | 14,374 |
08 Abr 2024 | 0.40 | 0.00015 | 0.04% | 0.38705 | 0.40 | 0.38705 | 9,175 |
05 Abr 2024 | 0.39985 | -0.00215 | -0.53% | 0.3863 | 0.39985 | 0.374 | 7,913 |
04 Abr 2024 | 0.402 | 0.002 | 0.50% | 0.402 | 0.402 | 0.402 | 270,635 |
03 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.402 | 0.40 | 254,188 |
02 Abr 2024 | 0.40 | -0.00745 | -1.83% | 0.40 | 0.40006 | 0.40 | 62,078 |
01 Abr 2024 | 0.40745 | 0.00745 | 1.86% | 0.41444 | 0.414751 | 0.39636 | 3,604 |
28 Mar 2024 | 0.40 | -0.014 | -3.38% | 0.40 | 0.40 | 0.40 | 533 |
27 Mar 2024 | 0.414 | -0.01473 | -3.44% | 0.413 | 0.414 | 0.413 | 10,651 |
26 Mar 2024 | 0.42873 | -0.00602 | -1.38% | 0.412 | 0.42873 | 0.41 | 3,268 |
25 Mar 2024 | 0.43475 | 0.01875 | 4.51% | 0.43475 | 0.43475 | 0.43475 | 159 |
22 Mar 2024 | 0.416 | -0.019 | -4.37% | 0.41128 | 0.43881 | 0.41128 | 11,340 |
21 Mar 2024 | 0.435 | 0.01 | 2.35% | 0.435 | 0.435 | 0.43 | 5,300 |
20 Mar 2024 | 0.425 | -0.0024 | -0.56% | 0.416 | 0.43 | 0.41018 | 43,809 |
19 Mar 2024 | 0.4274 | 0.00275 | 0.65% | 0.42 | 0.4279 | 0.407 | 23,168 |
18 Mar 2024 | 0.424651 | 0.0072 | 1.72% | 0.4135 | 0.424651 | 0.4135 | 591 |
15 Mar 2024 | 0.41745 | 0.00055 | 0.13% | 0.43 | 0.43 | 0.4051 | 6,528 |
14 Mar 2024 | 0.4169 | -0.0131 | -3.05% | 0.4095 | 0.43 | 0.402149 | 23,358 |
13 Mar 2024 | 0.43 | 0.025 | 6.17% | 0.43 | 0.43 | 0.43 | 120 |
12 Mar 2024 | 0.405 | -0.0249 | -5.79% | 0.41 | 0.43 | 0.405 | 8,799 |
11 Mar 2024 | 0.4299 | 0.0074 | 1.75% | 0.418 | 0.4299 | 0.405 | 80,905 |
08 Mar 2024 | 0.4225 | -0.00625 | -1.46% | 0.4144 | 0.4238 | 0.41 | 57,341 |
07 Mar 2024 | 0.42875 | 0.00 | 0.00% | 0.42875 | 0.42875 | 0.42875 | 0 |
06 Mar 2024 | 0.42875 | -0.00095 | -0.22% | 0.43 | 0.438315 | 0.42 | 182,221 |
05 Mar 2024 | 0.429701 | -0.00505 | -1.16% | 0.4192 | 0.429701 | 0.41 | 12,537 |
04 Mar 2024 | 0.434751 | 0.01475 | 3.51% | 0.4285 | 0.434751 | 0.420169 | 9,521 |
01 Mar 2024 | 0.42 | 0.00 | 0.00% | 0.38337 | 0.42 | 0.38337 | 98,770 |
29 Feb 2024 | 0.42 | 0.0012 | 0.29% | 0.39 | 0.42 | 0.39 | 29,900 |
28 Feb 2024 | 0.4188 | 0.00 | 0.00% | 0.4188 | 0.4188 | 0.4188 | 0 |
27 Feb 2024 | 0.4188 | -0.0012 | -0.29% | 0.41222 | 0.4188 | 0.40 | 1,844 |
26 Feb 2024 | 0.42 | 0.00218 | 0.52% | 0.41 | 0.42 | 0.396 | 22,577 |
23 Feb 2024 | 0.41782 | -0.00118 | -0.28% | 0.39 | 0.41782 | 0.39 | 18,400 |
22 Feb 2024 | 0.419 | 0.0123 | 3.02% | 0.378 | 0.419 | 0.377 | 81,585 |
21 Feb 2024 | 0.4067 | 0.0087 | 2.19% | 0.38 | 0.4105 | 0.38 | 10,062 |
20 Feb 2024 | 0.398 | -0.0059 | -1.46% | 0.399 | 0.41 | 0.398 | 244,153 |