Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALFVY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 45.89 | 0.36 | 0.79% | 45.56 | 45.98 | 45.53 | 5,942 |
| 23 May 2024 | 45.53 | 0.11 | 0.24% | 45.855 | 45.88 | 45.50 | 17,645 |
| 22 May 2024 | 45.4199 | -0.70 | -1.52% | 45.76 | 45.76 | 45.27 | 11,676 |
| 21 May 2024 | 46.12 | 0.38 | 0.83% | 45.86 | 46.12 | 45.852 | 11,565 |
| 20 May 2024 | 45.74 | 0.38 | 0.84% | 45.63 | 45.83 | 45.63 | 7,033 |
| 17 May 2024 | 45.36 | 0.02 | 0.04% | 45.32 | 45.45 | 45.306 | 4,800 |
| 16 May 2024 | 45.34 | -0.59 | -1.27% | 45.53 | 45.56 | 45.31 | 18,043 |
| 15 May 2024 | 45.925 | 1.10 | 2.44% | 45.79 | 46.00 | 45.715 | 9,986 |
| 14 May 2024 | 44.83 | 0.10 | 0.22% | 44.70 | 44.86 | 44.64 | 6,305 |
| 13 May 2024 | 44.73 | -0.13 | -0.29% | 44.79 | 44.79 | 44.63 | 4,394 |
| 10 May 2024 | 44.86 | 0.73 | 1.65% | 44.89 | 44.95 | 44.725 | 10,432 |
| 09 May 2024 | 44.13 | 0.29 | 0.66% | 43.898 | 44.32 | 43.898 | 12,482 |
| 08 May 2024 | 43.84 | -0.11 | -0.25% | 43.80 | 43.98 | 43.80 | 9,091 |
| 07 May 2024 | 43.95 | 0.38 | 0.87% | 43.70 | 44.27 | 43.70 | 9,455 |
| 06 May 2024 | 43.57 | 0.06 | 0.14% | 43.71 | 43.77 | 43.57 | 21,447 |
| 03 May 2024 | 43.51 | 0.43 | 1.00% | 43.425 | 43.525 | 43.32 | 8,749 |
| 02 May 2024 | 43.08 | 0.52 | 1.22% | 42.95 | 43.17 | 42.935 | 8,793 |
| 01 May 2024 | 42.5601 | 0.28 | 0.66% | 42.40 | 43.13 | 42.364 | 6,010 |
| 30 Abr 2024 | 42.28 | -1.29 | -2.96% | 43.25 | 43.25 | 42.28 | 14,269 |
| 29 Abr 2024 | 43.57 | 0.29 | 0.67% | 43.565 | 43.594 | 43.41 | 8,046 |
| 26 Abr 2024 | 43.28 | 0.50 | 1.17% | 43.29 | 43.29 | 43.13 | 10,888 |
| 25 Abr 2024 | 42.78 | 3.01 | 7.57% | 41.90 | 43.12 | 41.90 | 19,167 |
| 24 Abr 2024 | 39.77 | 0.53 | 1.35% | 39.94 | 40.03 | 39.59 | 12,178 |
| 23 Abr 2024 | 39.24 | 0.50 | 1.29% | 38.925 | 39.42 | 38.925 | 21,408 |
| 22 Abr 2024 | 38.74 | 0.51 | 1.33% | 38.48 | 38.90 | 38.48 | 9,422 |
| 19 Abr 2024 | 38.23 | -0.05 | -0.13% | 38.502 | 38.53 | 38.20 | 16,291 |
| 18 Abr 2024 | 38.28 | -0.26 | -0.67% | 38.32 | 38.61 | 38.22 | 8,727 |
| 17 Abr 2024 | 38.54 | -0.18 | -0.46% | 38.75 | 38.75 | 38.20 | 18,693 |
| 16 Abr 2024 | 38.72 | -0.45 | -1.15% | 38.54 | 38.83 | 38.49 | 16,446 |
| 15 Abr 2024 | 39.17 | 0.86 | 2.24% | 39.73 | 39.75 | 39.14 | 13,405 |
| 12 Abr 2024 | 38.31 | -1.29 | -3.26% | 38.65 | 38.65 | 38.266 | 5,961 |
| 11 Abr 2024 | 39.60 | -0.28 | -0.70% | 39.49 | 39.61 | 39.14 | 9,125 |
| 10 Abr 2024 | 39.88 | -0.12 | -0.31% | 39.71 | 40.05 | 39.71 | 8,836 |
| 09 Abr 2024 | 40.004 | 0.52 | 1.32% | 40.14 | 40.14 | 39.86 | 9,973 |
| 08 Abr 2024 | 39.4825 | 0.02 | 0.06% | 39.70 | 39.70 | 39.38 | 7,215 |
| 05 Abr 2024 | 39.46 | 0.53 | 1.36% | 39.08 | 39.59 | 39.08 | 15,197 |
| 04 Abr 2024 | 38.93 | -0.52 | -1.32% | 39.65 | 39.65 | 38.82 | 8,182 |
| 03 Abr 2024 | 39.45 | 0.54 | 1.39% | 39.45 | 39.54 | 39.37 | 7,753 |
| 02 Abr 2024 | 38.91 | -0.02 | -0.05% | 38.96 | 39.0899 | 38.89 | 9,625 |
| 01 Abr 2024 | 38.93 | -0.22 | -0.56% | 39.37 | 39.37 | 38.60 | 10,831 |
| 28 Mar 2024 | 39.15 | -0.83 | -2.08% | 39.71 | 39.71 | 39.12 | 8,752 |
| 27 Mar 2024 | 39.98 | -0.20 | -0.49% | 39.97 | 40.004 | 39.86 | 7,550 |
| 26 Mar 2024 | 40.176 | -0.38 | -0.95% | 40.48 | 40.48 | 40.128 | 17,399 |
| 25 Mar 2024 | 40.56 | -0.84 | -2.03% | 40.89 | 41.04 | 40.56 | 15,149 |
| 22 Mar 2024 | 41.40 | -0.28 | -0.67% | 41.73 | 41.73 | 41.40 | 10,914 |
| 21 Mar 2024 | 41.68 | 0.30 | 0.72% | 41.54 | 41.83 | 41.52 | 16,616 |
| 20 Mar 2024 | 41.38 | 1.02 | 2.53% | 41.17 | 41.38 | 40.83 | 5,809 |
| 19 Mar 2024 | 40.36 | 0.31 | 0.77% | 40.095 | 40.52 | 40.095 | 10,736 |
| 18 Mar 2024 | 40.05 | -0.56 | -1.38% | 40.39 | 40.39 | 40.046 | 5,137 |
| 15 Mar 2024 | 40.61 | 0.64 | 1.60% | 40.42 | 40.74 | 40.29 | 23,066 |
| 14 Mar 2024 | 39.97 | -0.37 | -0.92% | 40.40 | 40.40 | 39.935 | 8,800 |
| 13 Mar 2024 | 40.34 | -0.09 | -0.22% | 40.445 | 40.445 | 40.27 | 2,705 |
| 12 Mar 2024 | 40.43 | 0.63 | 1.58% | 39.91 | 40.44 | 39.885 | 7,702 |
| 11 Mar 2024 | 39.80 | 0.51 | 1.30% | 39.59 | 39.92 | 39.545 | 7,796 |
| 08 Mar 2024 | 39.29 | 0.45 | 1.17% | 39.76 | 39.76 | 39.2675 | 5,761 |
| 07 Mar 2024 | 38.835 | 0.47 | 1.21% | 38.845 | 38.87 | 38.6001 | 7,323 |
| 06 Mar 2024 | 38.37 | 0.81 | 2.16% | 38.13 | 38.49 | 38.13 | 9,906 |
| 05 Mar 2024 | 37.56 | -0.55 | -1.44% | 37.52 | 37.75 | 37.52 | 7,692 |
| 04 Mar 2024 | 38.11 | -0.06 | -0.14% | 38.13 | 38.34 | 38.11 | 17,885 |
| 01 Mar 2024 | 38.165 | 0.52 | 1.39% | 37.99 | 38.19 | 37.76 | 6,912 |
| 29 Feb 2024 | 37.64 | 0.58 | 1.57% | 37.76 | 37.9699 | 37.4825 | 10,670 |
| 28 Feb 2024 | 37.06 | 0.23 | 0.62% | 36.98 | 37.15 | 36.93 | 9,552 |
| 27 Feb 2024 | 36.83 | -0.51 | -1.37% | 37.04 | 37.04 | 36.79 | 11,484 |
