Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALPA3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 10.20 | 0.42 | 4.29% | 10.49 | 11.00 | 10.20 | 10,000 |
| 09 May 2024 | 9.78 | -0.16 | -1.61% | 9.78 | 9.78 | 9.78 | 600 |
| 08 May 2024 | 9.94 | 0.31 | 3.22% | 9.55 | 9.95 | 9.51 | 3,900 |
| 07 May 2024 | 9.63 | -0.27 | -2.73% | 9.62 | 9.76 | 9.56 | 5,000 |
| 06 May 2024 | 9.90 | -0.20 | -1.98% | 10.19 | 10.19 | 9.90 | 900 |
| 03 May 2024 | 10.10 | 0.23 | 2.33% | 9.58 | 10.22 | 9.58 | 7,000 |
| 02 May 2024 | 9.87 | 0.24 | 2.49% | 9.99 | 10.00 | 9.87 | 2,900 |
| 30 Abr 2024 | 9.63 | -0.27 | -2.73% | 9.90 | 9.90 | 9.52 | 700 |
| 29 Abr 2024 | 9.90 | 0.40 | 4.21% | 9.65 | 9.99 | 9.65 | 4,700 |
| 26 Abr 2024 | 9.50 | -0.04 | -0.42% | 9.68 | 9.88 | 9.50 | 2,000 |
| 25 Abr 2024 | 9.54 | -0.05 | -0.52% | 9.47 | 9.54 | 9.47 | 900 |
| 24 Abr 2024 | 9.59 | 0.14 | 1.48% | 9.45 | 9.70 | 9.45 | 4,500 |
| 23 Abr 2024 | 9.45 | 0.21 | 2.27% | 9.47 | 9.88 | 9.01 | 3,900 |
| 22 Abr 2024 | 9.24 | 0.12 | 1.32% | 9.12 | 9.24 | 9.12 | 7,200 |
| 19 Abr 2024 | 9.12 | 0.32 | 3.64% | 9.00 | 9.12 | 9.00 | 700 |
| 18 Abr 2024 | 8.80 | -0.26 | -2.87% | 8.80 | 8.93 | 8.80 | 1,700 |
| 17 Abr 2024 | 9.06 | -0.14 | -1.52% | 9.00 | 9.18 | 8.80 | 4,600 |
| 16 Abr 2024 | 9.20 | -0.44 | -4.56% | 9.46 | 9.46 | 9.19 | 5,800 |
| 15 Abr 2024 | 9.64 | 0.00 | 0.00% | 9.64 | 9.64 | 9.64 | 2,700 |
| 12 Abr 2024 | 9.64 | -0.26 | -2.63% | 9.51 | 9.65 | 9.51 | 700 |
| 11 Abr 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 300 |
| 10 Abr 2024 | 9.90 | -0.08 | -0.80% | 9.90 | 9.90 | 9.90 | 400 |
| 09 Abr 2024 | 9.98 | 0.24 | 2.46% | 9.89 | 9.99 | 9.89 | 700 |
| 08 Abr 2024 | 9.74 | -0.26 | -2.60% | 9.71 | 9.74 | 9.71 | 1,300 |
| 05 Abr 2024 | 10.00 | -0.13 | -1.28% | 10.02 | 10.02 | 9.80 | 600 |
| 04 Abr 2024 | 10.13 | 0.43 | 4.43% | 9.84 | 10.16 | 9.84 | 5,100 |
| 03 Abr 2024 | 9.70 | 0.08 | 0.83% | 9.62 | 9.77 | 9.62 | 3,200 |
| 02 Abr 2024 | 9.62 | -0.08 | -0.82% | 9.63 | 9.65 | 9.46 | 39,800 |
| 01 Abr 2024 | 9.70 | -0.36 | -3.58% | 10.05 | 10.05 | 9.70 | 10,300 |
| 28 Mar 2024 | 10.06 | -0.29 | -2.80% | 10.05 | 10.20 | 9.92 | 1,000 |
| 27 Mar 2024 | 10.35 | 0.35 | 3.50% | 9.76 | 10.40 | 9.76 | 7,600 |
| 26 Mar 2024 | 10.00 | -0.04 | -0.40% | 10.00 | 10.00 | 10.00 | 200 |
| 25 Mar 2024 | 10.04 | 0.00 | 0.00% | 10.03 | 10.05 | 10.03 | 1,200 |
| 22 Mar 2024 | 10.04 | -0.10 | -0.99% | 10.04 | 10.04 | 10.04 | 400 |
| 21 Mar 2024 | 10.14 | 0.00 | 0.00% | 10.14 | 10.14 | 10.14 | 5,000 |
| 20 Mar 2024 | 10.14 | -0.15 | -1.46% | 10.05 | 10.14 | 10.05 | 1,500 |
| 19 Mar 2024 | 10.29 | -0.01 | -0.10% | 10.30 | 10.30 | 10.00 | 6,400 |
| 18 Mar 2024 | 10.30 | -0.01 | -0.10% | 10.30 | 10.30 | 10.30 | 2,200 |
| 15 Mar 2024 | 10.31 | -0.20 | -1.90% | 10.30 | 10.31 | 10.30 | 3,700 |
| 14 Mar 2024 | 10.51 | 0.38 | 3.75% | 10.31 | 10.51 | 10.31 | 1,000 |
| 13 Mar 2024 | 10.13 | 0.01 | 0.10% | 10.12 | 10.31 | 10.12 | 5,100 |
| 12 Mar 2024 | 10.12 | 0.06 | 0.60% | 10.06 | 10.14 | 9.80 | 2,300 |
| 11 Mar 2024 | 10.06 | 0.18 | 1.82% | 9.88 | 10.13 | 9.66 | 2,600 |
| 08 Mar 2024 | 9.88 | -0.12 | -1.20% | 9.96 | 9.96 | 9.76 | 10,700 |
| 07 Mar 2024 | 10.00 | -0.31 | -3.01% | 10.46 | 10.46 | 10.00 | 2,100 |
| 06 Mar 2024 | 10.31 | -0.18 | -1.72% | 10.63 | 10.69 | 10.15 | 2,500 |
| 05 Mar 2024 | 10.49 | -0.30 | -2.78% | 10.79 | 10.79 | 10.45 | 1,600 |
| 04 Mar 2024 | 10.79 | 0.59 | 5.78% | 10.24 | 10.79 | 10.24 | 6,000 |
| 01 Mar 2024 | 10.20 | -0.59 | -5.47% | 10.79 | 10.79 | 10.20 | 1,300 |
| 29 Feb 2024 | 10.79 | 0.47 | 4.55% | 10.36 | 10.79 | 10.25 | 1,800 |
| 28 Feb 2024 | 10.32 | -0.37 | -3.46% | 10.56 | 10.69 | 10.32 | 1,000 |
| 27 Feb 2024 | 10.69 | 0.19 | 1.81% | 10.74 | 10.75 | 10.49 | 2,700 |
| 26 Feb 2024 | 10.50 | 0.33 | 3.24% | 10.29 | 10.50 | 9.82 | 13,800 |
| 23 Feb 2024 | 10.17 | 0.04 | 0.39% | 10.03 | 10.49 | 10.00 | 2,400 |
| 22 Feb 2024 | 10.13 | 0.16 | 1.60% | 9.97 | 10.30 | 9.97 | 12,700 |
| 21 Feb 2024 | 9.97 | 0.17 | 1.73% | 9.81 | 9.97 | 9.53 | 15,200 |
| 20 Feb 2024 | 9.80 | 0.24 | 2.51% | 9.20 | 9.80 | 9.19 | 8,700 |
| 19 Feb 2024 | 9.56 | -0.03 | -0.31% | 9.56 | 9.56 | 9.56 | 300 |
| 16 Feb 2024 | 9.59 | 0.17 | 1.80% | 9.69 | 9.99 | 9.59 | 6,000 |
| 15 Feb 2024 | 9.42 | -0.16 | -1.67% | 9.50 | 9.80 | 9.39 | 4,400 |
| 14 Feb 2024 | 9.58 | 0.65 | 7.28% | 8.82 | 9.60 | 8.82 | 5,700 |
