ALSCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Sep 2024 | 0.033 | -0.0045 | -12.00% | 0.033 | 0.033 | 0.033 | 325 |
26 Sep 2024 | 0.0375 | 0.00152 | 4.22% | 0.0375 | 0.0375 | 0.0375 | 500 |
25 Sep 2024 | 0.03598 | -0.00402 | -10.05% | 0.03895 | 0.03895 | 0.03598 | 20,500 |
24 Sep 2024 | 0.04 | 0.00 | 0.00% | 0.0451 | 0.05 | 0.04 | 71,875 |
23 Sep 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
20 Sep 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
19 Sep 2024 | 0.04 | -0.0086 | -17.70% | 0.04 | 0.04 | 0.04 | 1,000 |
18 Sep 2024 | 0.0486 | 0.00 | 0.00% | 0.0486 | 0.0486 | 0.0486 | 0 |
17 Sep 2024 | 0.0486 | 0.0088 | 22.11% | 0.0486 | 0.0486 | 0.0486 | 500 |
16 Sep 2024 | 0.0398 | 0.00 | 0.00% | 0.0398 | 0.0398 | 0.0398 | 0 |
13 Sep 2024 | 0.0398 | -0.0102 | -20.40% | 0.0483 | 0.0483 | 0.0398 | 19,100 |
12 Sep 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
11 Sep 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
10 Sep 2024 | 0.05 | -0.0166 | -24.92% | 0.0205 | 0.05 | 0.0205 | 44,000 |
09 Sep 2024 | 0.0666 | 0.00 | 0.00% | 0.0666 | 0.0666 | 0.0666 | 0 |
06 Sep 2024 | 0.0666 | 0.00 | 0.00% | 0.0666 | 0.0666 | 0.0666 | 0 |
05 Sep 2024 | 0.0666 | 0.00 | 0.00% | 0.0666 | 0.0666 | 0.0666 | 0 |
04 Sep 2024 | 0.0666 | 0.00 | 0.00% | 0.0666 | 0.0666 | 0.0666 | 0 |
03 Sep 2024 | 0.0666 | 0.00 | 0.00% | 0.0666 | 0.0666 | 0.0666 | 0 |
30 Ago 2024 | 0.0666 | 0.0253 | 61.26% | 0.0666 | 0.0666 | 0.0666 | 2,000 |
29 Ago 2024 | 0.0413 | 0.00 | 0.00% | 0.0413 | 0.0413 | 0.0413 | 0 |
28 Ago 2024 | 0.0413 | 0.00 | 0.00% | 0.0413 | 0.0413 | 0.0413 | 0 |
27 Ago 2024 | 0.0413 | 0.00 | 0.00% | 0.0413 | 0.0413 | 0.0413 | 0 |
26 Ago 2024 | 0.0413 | 0.00 | 0.00% | 0.0413 | 0.0413 | 0.0413 | 0 |
23 Ago 2024 | 0.0413 | 0.00 | 0.00% | 0.0413 | 0.0413 | 0.0413 | 0 |
22 Ago 2024 | 0.0413 | 0.00 | 0.00% | 0.0413 | 0.0413 | 0.0413 | 0 |
21 Ago 2024 | 0.0413 | -0.002 | -4.62% | 0.0413 | 0.0413 | 0.0413 | 9,020 |
20 Ago 2024 | 0.0433 | 0.00 | 0.00% | 0.0433 | 0.0433 | 0.0433 | 0 |
19 Ago 2024 | 0.0433 | -0.00585 | -11.90% | 0.0418 | 0.0433 | 0.0418 | 13,283 |
16 Ago 2024 | 0.04915 | 0.00515 | 11.70% | 0.05916 | 0.05916 | 0.04915 | 8,500 |
15 Ago 2024 | 0.044 | -0.0004 | -0.90% | 0.038 | 0.044 | 0.038 | 65,000 |
14 Ago 2024 | 0.0444 | 0.0035 | 8.56% | 0.0444 | 0.0444 | 0.0444 | 35,000 |
13 Ago 2024 | 0.0409 | 0.0001 | 0.25% | 0.0409 | 0.0409 | 0.0409 | 230 |
12 Ago 2024 | 0.0408 | 0.00 | 0.00% | 0.0408 | 0.0408 | 0.0408 | 0 |
09 Ago 2024 | 0.0408 | 0.005 | 13.97% | 0.0407 | 0.0408 | 0.0407 | 62,000 |
08 Ago 2024 | 0.0358 | 0.0015 | 4.37% | 0.033 | 0.044 | 0.033 | 142,500 |
07 Ago 2024 | 0.0343 | 0.00 | 0.00% | 0.0343 | 0.0343 | 0.0343 | 0 |
06 Ago 2024 | 0.0343 | -0.0157 | -31.40% | 0.0343 | 0.0343 | 0.0343 | 10,000 |
05 Ago 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
02 Ago 2024 | 0.05 | 0.006 | 13.64% | 0.0415 | 0.05 | 0.0415 | 1,350 |
01 Ago 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0 |
31 Jul 2024 | 0.044 | -0.0001 | -0.23% | 0.0447 | 0.0447 | 0.04245 | 91,776 |
30 Jul 2024 | 0.0441 | -0.0059 | -11.80% | 0.0516 | 0.0516 | 0.0441 | 59,000 |
29 Jul 2024 | 0.05 | -0.008 | -13.79% | 0.05 | 0.05 | 0.05 | 450 |
26 Jul 2024 | 0.058 | -0.0131 | -18.42% | 0.058 | 0.058 | 0.058 | 21,000 |
25 Jul 2024 | 0.0711 | 0.00 | 0.00% | 0.0711 | 0.0711 | 0.0711 | 0 |
24 Jul 2024 | 0.0711 | 0.00 | 0.00% | 0.0711 | 0.0711 | 0.0711 | 0 |
23 Jul 2024 | 0.0711 | 0.00955 | 15.52% | 0.05 | 0.0711 | 0.05 | 11,483 |
22 Jul 2024 | 0.06155 | -0.00835 | -11.95% | 0.06155 | 0.06155 | 0.06155 | 1,000 |
19 Jul 2024 | 0.0699 | 0.0019 | 2.79% | 0.0699 | 0.0701 | 0.065 | 46,283 |
18 Jul 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0 |
17 Jul 2024 | 0.068 | -0.0055 | -7.48% | 0.07125 | 0.07125 | 0.0671 | 107,500 |
16 Jul 2024 | 0.0735 | -0.0095 | -11.45% | 0.077 | 0.077 | 0.0735 | 88,500 |
15 Jul 2024 | 0.083 | -0.002 | -2.35% | 0.08646 | 0.08646 | 0.07868 | 75,776 |
12 Jul 2024 | 0.085 | 0.0116 | 15.80% | 0.077 | 0.085 | 0.077 | 33,000 |
11 Jul 2024 | 0.0734 | -0.0051 | -6.50% | 0.07516 | 0.07516 | 0.0734 | 13,000 |
10 Jul 2024 | 0.0785 | 0.0056 | 7.68% | 0.08276 | 0.08276 | 0.0785 | 470 |
09 Jul 2024 | 0.0729 | -0.00855 | -10.50% | 0.077 | 0.0786 | 0.0729 | 41,256 |
08 Jul 2024 | 0.08145 | 0.00145 | 1.81% | 0.0843 | 0.0843 | 0.0813 | 37,200 |
05 Jul 2024 | 0.08 | -0.001 | -1.23% | 0.0807 | 0.0807 | 0.08 | 3,870 |
03 Jul 2024 | 0.081 | 0.0009 | 1.12% | 0.081 | 0.081 | 0.081 | 2,500 |
02 Jul 2024 | 0.0801 | -0.0219 | -21.47% | 0.08806 | 0.09135 | 0.0801 | 106,300 |
01 Jul 2024 | 0.102 | 0.0181 | 21.57% | 0.102 | 0.102 | 0.102 | 2,833 |