ALXEF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 Jun 2024 | 0.012031 | -0.00687 | -36.34% | 0.015 | 0.015 | 0.0117 | 50,002 |
07 Jun 2024 | 0.0189 | -0.00078 | -3.96% | 0.018354 | 0.0189 | 0.018354 | 6,002 |
06 Jun 2024 | 0.01968 | 0.00 | 0.00% | 0.01968 | 0.01968 | 0.01968 | 53 |
05 Jun 2024 | 0.01968 | 0.00098 | 5.24% | 0.01968 | 0.01968 | 0.01968 | 10,075 |
04 Jun 2024 | 0.0187 | 0.00165 | 9.68% | 0.0151 | 0.0187 | 0.01505 | 46,086 |
03 Jun 2024 | 0.01705 | -0.00585 | -25.55% | 0.0183 | 0.0183 | 0.01705 | 25,115 |
31 May 2024 | 0.0229 | 0.00502 | 28.08% | 0.01895 | 0.0229 | 0.01895 | 14,401 |
30 May 2024 | 0.01788 | -0.00582 | -24.56% | 0.0147 | 0.01895 | 0.0147 | 86,833 |
29 May 2024 | 0.0237 | 0.0055 | 30.22% | 0.02035 | 0.0237 | 0.017 | 25,170 |
28 May 2024 | 0.0182 | -0.0038 | -17.27% | 0.02159 | 0.02159 | 0.018 | 70,440 |
24 May 2024 | 0.022 | 0.00215 | 10.83% | 0.016525 | 0.02359 | 0.0158 | 95,878 |
23 May 2024 | 0.01985 | -0.00005 | -0.25% | 0.0182 | 0.02397 | 0.0181 | 84,817 |
22 May 2024 | 0.0199 | 0.0016 | 8.74% | 0.0181 | 0.02015 | 0.0181 | 61,677 |
21 May 2024 | 0.0183 | 0.00445 | 32.13% | 0.0183 | 0.0183 | 0.0183 | 28,002 |
20 May 2024 | 0.01385 | -0.00895 | -39.25% | 0.0183 | 0.0185 | 0.01385 | 68,045 |
17 May 2024 | 0.0228 | 0.0057 | 33.33% | 0.0148 | 0.0228 | 0.0148 | 43,494 |
16 May 2024 | 0.0171 | 0.0023 | 15.54% | 0.0171 | 0.0184 | 0.0168 | 9,716 |
15 May 2024 | 0.0148 | 0.0001 | 0.68% | 0.0188 | 0.0228 | 0.0148 | 59,335 |
14 May 2024 | 0.0147 | -0.0081 | -35.53% | 0.01936 | 0.01936 | 0.0147 | 1,595 |
13 May 2024 | 0.0228 | 0.00666 | 41.26% | 0.017109 | 0.0228 | 0.017109 | 21,000 |
10 May 2024 | 0.01614 | 0.00 | 0.00% | 0.01614 | 0.01614 | 0.01614 | 0 |
09 May 2024 | 0.01614 | -0.00386 | -19.30% | 0.01785 | 0.0183 | 0.01614 | 27,169 |
08 May 2024 | 0.02 | 0.0034 | 20.48% | 0.0207 | 0.022 | 0.01794 | 36,381 |
07 May 2024 | 0.0166 | -0.0001 | -0.60% | 0.0147 | 0.0228 | 0.0147 | 37,278 |
06 May 2024 | 0.0167 | 0.0001 | 0.60% | 0.0167 | 0.0167 | 0.0167 | 17,306 |
03 May 2024 | 0.0166 | -0.0062 | -27.19% | 0.0167 | 0.0208 | 0.0166 | 6,890 |
02 May 2024 | 0.0228 | 0.0062 | 37.35% | 0.01875 | 0.0228 | 0.01875 | 1,991 |
01 May 2024 | 0.0166 | -0.0004 | -2.35% | 0.0166 | 0.0186 | 0.0162 | 24,384 |
30 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.0186 | 0.019 | 0.017 | 62,631 |
29 Abr 2024 | 0.017 | 0.00014 | 0.83% | 0.017 | 0.017912 | 0.017 | 15,500 |
26 Abr 2024 | 0.01686 | 0.00 | 0.00% | 0.01686 | 0.01686 | 0.01686 | 0 |
25 Abr 2024 | 0.01686 | -0.00594 | -26.05% | 0.01618 | 0.0229 | 0.01618 | 57,385 |
24 Abr 2024 | 0.0228 | 0.0046 | 25.27% | 0.01875 | 0.0228 | 0.0167 | 7,671 |
23 Abr 2024 | 0.0182 | 0.00 | 0.00% | 0.0182 | 0.0182 | 0.0182 | 0 |
22 Abr 2024 | 0.0182 | -0.0003 | -1.62% | 0.0147 | 0.0182 | 0.0147 | 12,163 |
19 Abr 2024 | 0.0185 | 0.0001 | 0.54% | 0.01735 | 0.0185 | 0.0146 | 9,702 |
18 Abr 2024 | 0.0184 | 0.00 | 0.00% | 0.018175 | 0.0184 | 0.0175 | 54,700 |
17 Abr 2024 | 0.0184 | -0.0001 | -0.54% | 0.0184 | 0.0184 | 0.0184 | 15,010 |
16 Abr 2024 | 0.0185 | -0.00132 | -6.66% | 0.01875 | 0.01875 | 0.018 | 47,245 |
15 Abr 2024 | 0.01982 | 0.00022 | 1.12% | 0.02 | 0.02 | 0.0191 | 475 |
12 Abr 2024 | 0.0196 | -0.0003 | -1.51% | 0.02 | 0.02 | 0.0182 | 103,875 |
11 Abr 2024 | 0.0199 | 0.00 | 0.00% | 0.0199 | 0.0199 | 0.0199 | 0 |
10 Abr 2024 | 0.0199 | -0.0005 | -2.45% | 0.023 | 0.023 | 0.0199 | 207,125 |
09 Abr 2024 | 0.0204 | -0.0026 | -11.30% | 0.023 | 0.023 | 0.0204 | 43,531 |
08 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0 |
05 Abr 2024 | 0.023 | 0.0033 | 16.75% | 0.0229 | 0.023 | 0.022 | 1,000,020 |
04 Abr 2024 | 0.0197 | 0.0012 | 6.49% | 0.0206 | 0.0206 | 0.0197 | 2,175 |
03 Abr 2024 | 0.0185 | 0.001 | 5.71% | 0.0204 | 0.0219 | 0.0185 | 8,724 |
02 Abr 2024 | 0.0175 | 0.00 | 0.00% | 0.0175 | 0.0175 | 0.0175 | 0 |
01 Abr 2024 | 0.0175 | -0.0007 | -3.85% | 0.0175 | 0.0202 | 0.0175 | 14,482 |
28 Mar 2024 | 0.0182 | -0.00124 | -6.35% | 0.0182 | 0.0182 | 0.0182 | 1,600 |
27 Mar 2024 | 0.019435 | 0.00134 | 7.38% | 0.019435 | 0.019435 | 0.019435 | 6,000 |
26 Mar 2024 | 0.0181 | 0.00 | 0.00% | 0.0181 | 0.0181 | 0.0181 | 0 |
25 Mar 2024 | 0.0181 | -0.0003 | -1.63% | 0.01798 | 0.019435 | 0.01798 | 127,125 |
22 Mar 2024 | 0.0184 | 0.0006 | 3.37% | 0.0175 | 0.0184 | 0.0175 | 37,500 |
21 Mar 2024 | 0.0178 | -0.0027 | -13.17% | 0.0175 | 0.0188 | 0.0175 | 118,895 |
20 Mar 2024 | 0.0205 | 0.00 | 0.00% | 0.0205 | 0.0205 | 0.0205 | 0 |
19 Mar 2024 | 0.0205 | -0.0017 | -7.66% | 0.0205 | 0.0205 | 0.0205 | 5,804 |
18 Mar 2024 | 0.0222 | 0.0035 | 18.72% | 0.0196 | 0.0222 | 0.0196 | 19,000 |
15 Mar 2024 | 0.0187 | 0.00 | 0.00% | 0.0187 | 0.0187 | 0.0187 | 0 |
14 Mar 2024 | 0.0187 | -0.00236 | -11.21% | 0.0187 | 0.0187 | 0.0187 | 20,015 |
13 Mar 2024 | 0.02106 | 0.00066 | 3.24% | 0.02045 | 0.0222 | 0.02045 | 26,550 |