Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALOS3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 21.21 | -0.70 | -3.19% | 21.49 | 21.74 | 21.13 | 4,738,600 |
| 06 Jun 2024 | 21.91 | 0.49 | 2.29% | 21.30 | 22.00 | 21.28 | 5,743,500 |
| 05 Jun 2024 | 21.42 | 0.14 | 0.66% | 21.71 | 21.86 | 21.33 | 5,408,900 |
| 04 Jun 2024 | 21.28 | 0.13 | 0.61% | 21.04 | 21.46 | 20.91 | 3,276,400 |
| 03 Jun 2024 | 21.15 | 0.28 | 1.34% | 21.39 | 21.50 | 20.97 | 3,595,100 |
| 31 May 2024 | 20.87 | -0.25 | -1.18% | 21.18 | 21.27 | 20.72 | 4,456,100 |
| 29 May 2024 | 21.12 | 0.07 | 0.33% | 20.86 | 21.50 | 20.84 | 3,780,600 |
| 28 May 2024 | 21.05 | -0.30 | -1.41% | 21.75 | 22.05 | 20.78 | 7,021,900 |
| 27 May 2024 | 21.35 | 0.14 | 0.66% | 21.20 | 21.46 | 21.18 | 1,847,100 |
| 24 May 2024 | 21.21 | 0.14 | 0.66% | 21.09 | 21.61 | 21.01 | 3,614,900 |
| 23 May 2024 | 21.07 | -0.09 | -0.43% | 20.93 | 21.19 | 20.88 | 2,397,300 |
| 22 May 2024 | 21.16 | -0.34 | -1.58% | 21.30 | 21.33 | 20.95 | 5,591,000 |
| 21 May 2024 | 21.50 | -0.19 | -0.88% | 21.48 | 21.79 | 21.36 | 2,940,500 |
| 20 May 2024 | 21.69 | -0.20 | -0.91% | 21.59 | 21.89 | 21.49 | 3,751,600 |
| 17 May 2024 | 21.89 | -0.21 | -0.95% | 21.93 | 22.16 | 21.75 | 3,562,300 |
| 16 May 2024 | 22.10 | -0.09 | -0.41% | 22.26 | 22.42 | 21.89 | 3,085,500 |
| 15 May 2024 | 22.19 | 0.68 | 3.16% | 21.53 | 22.43 | 21.37 | 6,585,400 |
| 14 May 2024 | 21.51 | 0.00 | 0.00% | 21.28 | 21.80 | 21.28 | 3,116,700 |
| 13 May 2024 | 21.51 | 0.31 | 1.46% | 21.20 | 21.74 | 21.16 | 5,741,500 |
| 10 May 2024 | 21.20 | 0.58 | 2.81% | 21.28 | 21.76 | 20.92 | 9,096,200 |
| 09 May 2024 | 20.62 | -0.57 | -2.69% | 20.93 | 20.94 | 20.36 | 5,220,900 |
| 08 May 2024 | 21.19 | 0.11 | 0.52% | 20.88 | 21.20 | 20.76 | 2,884,100 |
| 07 May 2024 | 21.08 | 0.17 | 0.81% | 21.13 | 21.33 | 20.97 | 4,227,800 |
| 06 May 2024 | 20.91 | -0.19 | -0.90% | 21.18 | 21.23 | 20.80 | 4,546,200 |
| 03 May 2024 | 21.10 | 0.86 | 4.25% | 20.63 | 21.41 | 20.54 | 8,253,400 |
| 02 May 2024 | 20.24 | -0.65 | -3.11% | 20.07 | 20.46 | 19.90 | 5,471,800 |
| 30 Abr 2024 | 20.89 | -0.61 | -2.84% | 21.30 | 21.33 | 20.45 | 12,141,200 |
| 29 Abr 2024 | 21.50 | 0.05 | 0.23% | 21.45 | 21.61 | 21.35 | 2,023,100 |
| 26 Abr 2024 | 21.45 | 0.81 | 3.92% | 20.90 | 21.67 | 20.86 | 9,625,300 |
| 25 Abr 2024 | 20.64 | -1.02 | -4.71% | 21.66 | 21.68 | 20.42 | 15,690,800 |
| 24 Abr 2024 | 21.66 | -0.17 | -0.78% | 21.86 | 21.92 | 21.53 | 4,601,600 |
| 23 Abr 2024 | 21.83 | 0.11 | 0.51% | 21.57 | 21.91 | 21.29 | 3,183,500 |
| 22 Abr 2024 | 21.72 | 0.01 | 0.05% | 21.69 | 21.86 | 21.59 | 2,518,800 |
| 19 Abr 2024 | 21.71 | 0.11 | 0.51% | 21.60 | 21.98 | 21.51 | 5,094,800 |
| 18 Abr 2024 | 21.60 | -0.10 | -0.46% | 21.90 | 22.03 | 21.54 | 3,278,000 |
| 17 Abr 2024 | 21.70 | -0.23 | -1.05% | 22.22 | 22.38 | 21.66 | 6,391,300 |
| 16 Abr 2024 | 21.93 | -0.50 | -2.23% | 22.20 | 22.49 | 21.88 | 9,148,000 |
| 15 Abr 2024 | 22.43 | -0.47 | -2.05% | 22.80 | 22.80 | 22.11 | 7,318,000 |
| 12 Abr 2024 | 22.90 | -0.40 | -1.72% | 23.29 | 23.29 | 22.68 | 6,335,500 |
| 11 Abr 2024 | 23.30 | -0.10 | -0.43% | 23.35 | 23.49 | 23.11 | 7,734,600 |
| 10 Abr 2024 | 23.40 | -0.69 | -2.86% | 23.96 | 24.09 | 23.40 | 4,209,300 |
| 09 Abr 2024 | 24.09 | -0.11 | -0.45% | 24.09 | 24.54 | 23.96 | 2,934,900 |
| 08 Abr 2024 | 24.20 | 0.38 | 1.60% | 23.82 | 24.25 | 23.75 | 2,817,300 |
| 05 Abr 2024 | 23.82 | -0.08 | -0.33% | 23.75 | 24.03 | 23.55 | 2,664,200 |
| 04 Abr 2024 | 23.90 | 0.10 | 0.42% | 23.85 | 24.29 | 23.76 | 2,863,200 |
| 03 Abr 2024 | 23.80 | 0.16 | 0.68% | 23.63 | 24.05 | 23.28 | 3,377,100 |
| 02 Abr 2024 | 23.64 | -0.14 | -0.59% | 23.67 | 23.83 | 23.33 | 3,747,600 |
| 01 Abr 2024 | 23.78 | -0.17 | -0.71% | 23.92 | 24.04 | 23.59 | 2,302,700 |
| 28 Mar 2024 | 23.95 | -0.24 | -0.99% | 23.91 | 24.20 | 23.90 | 2,894,000 |
| 27 Mar 2024 | 24.19 | 0.17 | 0.71% | 24.00 | 24.32 | 23.82 | 2,511,600 |
| 26 Mar 2024 | 24.02 | 0.00 | 0.00% | 23.96 | 24.33 | 23.79 | 1,481,500 |
| 25 Mar 2024 | 24.02 | -0.06 | -0.25% | 24.10 | 24.10 | 23.82 | 2,864,000 |
| 22 Mar 2024 | 24.08 | -0.44 | -1.79% | 24.41 | 24.61 | 24.07 | 3,386,500 |
| 21 Mar 2024 | 24.52 | -0.45 | -1.80% | 24.98 | 24.99 | 24.03 | 4,715,100 |
| 20 Mar 2024 | 24.97 | 0.67 | 2.76% | 24.33 | 24.97 | 24.18 | 3,240,300 |
| 19 Mar 2024 | 24.30 | -0.11 | -0.45% | 24.58 | 24.65 | 24.06 | 2,521,500 |
| 18 Mar 2024 | 24.41 | -0.02 | -0.08% | 24.68 | 24.72 | 24.15 | 2,151,000 |
| 15 Mar 2024 | 24.43 | 0.03 | 0.12% | 24.62 | 24.68 | 24.39 | 3,001,600 |
| 14 Mar 2024 | 24.40 | -0.23 | -0.93% | 24.42 | 24.89 | 24.17 | 4,840,900 |
| 13 Mar 2024 | 24.63 | 0.18 | 0.74% | 24.30 | 24.75 | 24.30 | 2,015,300 |
| 12 Mar 2024 | 24.45 | 0.32 | 1.33% | 24.29 | 24.53 | 24.02 | 2,640,900 |
| 11 Mar 2024 | 24.13 | -0.12 | -0.49% | 24.16 | 24.30 | 23.92 | 3,755,700 |
