Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALPA4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 9.75 | 0.05 | 0.52% | 9.90 | 10.16 | 9.75 | 7,207,300 |
| 02 May 2024 | 9.70 | 0.20 | 2.11% | 9.62 | 9.86 | 9.62 | 3,834,300 |
| 30 Abr 2024 | 9.50 | -0.28 | -2.86% | 9.79 | 9.86 | 9.42 | 2,986,300 |
| 29 Abr 2024 | 9.78 | 0.37 | 3.93% | 9.40 | 9.80 | 9.35 | 5,802,700 |
| 26 Abr 2024 | 9.41 | 0.11 | 1.18% | 9.36 | 9.55 | 9.34 | 2,192,100 |
| 25 Abr 2024 | 9.30 | -0.01 | -0.11% | 9.35 | 9.39 | 9.07 | 2,636,700 |
| 24 Abr 2024 | 9.31 | -0.02 | -0.21% | 9.34 | 9.46 | 9.12 | 3,884,400 |
| 23 Abr 2024 | 9.33 | 0.20 | 2.19% | 9.05 | 9.33 | 8.95 | 3,397,800 |
| 22 Abr 2024 | 9.13 | 0.13 | 1.44% | 9.00 | 9.24 | 8.72 | 3,702,800 |
| 19 Abr 2024 | 9.00 | 0.51 | 6.01% | 8.49 | 9.20 | 8.47 | 8,229,300 |
| 18 Abr 2024 | 8.49 | 0.12 | 1.43% | 8.37 | 8.58 | 8.33 | 5,138,000 |
| 17 Abr 2024 | 8.37 | -0.05 | -0.59% | 8.51 | 8.60 | 8.03 | 10,220,300 |
| 16 Abr 2024 | 8.42 | -0.51 | -5.71% | 8.88 | 8.88 | 8.41 | 8,413,600 |
| 15 Abr 2024 | 8.93 | -0.32 | -3.46% | 9.27 | 9.27 | 8.91 | 6,437,800 |
| 12 Abr 2024 | 9.25 | -0.08 | -0.86% | 9.25 | 9.38 | 9.19 | 2,644,200 |
| 11 Abr 2024 | 9.33 | 0.16 | 1.74% | 9.18 | 9.44 | 9.11 | 5,460,700 |
| 10 Abr 2024 | 9.17 | -0.35 | -3.68% | 9.45 | 9.48 | 9.15 | 4,132,600 |
| 09 Abr 2024 | 9.52 | 0.13 | 1.38% | 9.43 | 9.74 | 9.36 | 2,155,600 |
| 08 Abr 2024 | 9.39 | -0.19 | -1.98% | 9.56 | 9.61 | 9.32 | 1,748,300 |
| 05 Abr 2024 | 9.58 | -0.12 | -1.24% | 9.74 | 9.84 | 9.55 | 11,939,700 |
| 04 Abr 2024 | 9.70 | 0.30 | 3.19% | 9.33 | 9.94 | 9.33 | 2,952,100 |
| 03 Abr 2024 | 9.40 | 0.13 | 1.40% | 9.28 | 9.54 | 9.11 | 3,964,200 |
| 02 Abr 2024 | 9.27 | 0.02 | 0.22% | 9.24 | 9.42 | 9.09 | 3,050,200 |
| 01 Abr 2024 | 9.25 | -0.25 | -2.63% | 9.56 | 9.58 | 9.20 | 3,374,800 |
| 28 Mar 2024 | 9.50 | 0.07 | 0.74% | 9.43 | 9.77 | 9.35 | 2,806,000 |
| 27 Mar 2024 | 9.43 | 0.08 | 0.86% | 9.34 | 9.51 | 9.24 | 2,001,500 |
| 26 Mar 2024 | 9.35 | 0.12 | 1.30% | 9.20 | 9.49 | 9.16 | 1,903,200 |
| 25 Mar 2024 | 9.23 | -0.17 | -1.81% | 9.44 | 9.46 | 9.20 | 1,538,200 |
| 22 Mar 2024 | 9.40 | 0.16 | 1.73% | 9.20 | 9.41 | 9.14 | 2,731,400 |
| 21 Mar 2024 | 9.24 | -0.37 | -3.85% | 9.53 | 9.53 | 9.24 | 2,106,700 |
| 20 Mar 2024 | 9.61 | 0.42 | 4.57% | 9.08 | 9.65 | 9.08 | 5,132,200 |
| 19 Mar 2024 | 9.19 | -0.05 | -0.54% | 9.26 | 9.47 | 9.01 | 4,519,600 |
| 18 Mar 2024 | 9.24 | -0.31 | -3.25% | 9.56 | 9.63 | 9.20 | 7,706,500 |
| 15 Mar 2024 | 9.55 | -0.65 | -6.37% | 10.15 | 10.24 | 9.54 | 7,234,200 |
| 14 Mar 2024 | 10.20 | 0.12 | 1.19% | 10.08 | 10.35 | 10.02 | 2,775,400 |
| 13 Mar 2024 | 10.08 | 0.21 | 2.13% | 9.85 | 10.14 | 9.81 | 2,403,300 |
| 12 Mar 2024 | 9.87 | 0.25 | 2.60% | 9.77 | 10.02 | 9.63 | 2,592,400 |
| 11 Mar 2024 | 9.62 | -0.11 | -1.13% | 9.66 | 9.85 | 9.60 | 5,534,400 |
| 08 Mar 2024 | 9.73 | 0.10 | 1.04% | 9.51 | 9.85 | 9.43 | 2,243,700 |
| 07 Mar 2024 | 9.63 | 0.00 | 0.00% | 9.63 | 9.69 | 9.47 | 2,729,900 |
| 06 Mar 2024 | 9.63 | -0.03 | -0.31% | 9.70 | 9.89 | 9.56 | 2,824,900 |
| 05 Mar 2024 | 9.66 | -0.15 | -1.53% | 9.83 | 9.94 | 9.46 | 4,623,600 |
| 04 Mar 2024 | 9.81 | -0.47 | -4.57% | 10.30 | 10.30 | 9.81 | 2,037,600 |
| 01 Mar 2024 | 10.28 | 0.11 | 1.08% | 10.17 | 10.32 | 10.04 | 2,659,800 |
| 29 Feb 2024 | 10.17 | -0.03 | -0.29% | 10.17 | 10.20 | 9.94 | 3,400,200 |
| 28 Feb 2024 | 10.20 | -0.12 | -1.16% | 10.24 | 10.43 | 10.14 | 3,691,300 |
| 27 Feb 2024 | 10.32 | 0.15 | 1.47% | 10.23 | 10.50 | 10.13 | 4,899,700 |
| 26 Feb 2024 | 10.17 | 0.12 | 1.19% | 10.01 | 10.27 | 9.78 | 4,585,600 |
| 23 Feb 2024 | 10.05 | 0.13 | 1.31% | 9.94 | 10.09 | 9.79 | 6,635,300 |
| 22 Feb 2024 | 9.92 | 0.16 | 1.64% | 9.76 | 10.07 | 9.72 | 7,225,000 |
| 21 Feb 2024 | 9.76 | 0.13 | 1.35% | 9.63 | 9.83 | 9.23 | 3,970,000 |
| 20 Feb 2024 | 9.63 | 0.23 | 2.45% | 9.34 | 9.66 | 9.25 | 5,412,200 |
| 19 Feb 2024 | 9.40 | 0.06 | 0.64% | 9.29 | 9.41 | 9.10 | 3,295,900 |
| 16 Feb 2024 | 9.34 | 0.23 | 2.52% | 9.12 | 9.52 | 8.98 | 5,005,400 |
| 15 Feb 2024 | 9.11 | 0.23 | 2.59% | 8.91 | 9.53 | 8.91 | 11,090,800 |
| 14 Feb 2024 | 8.88 | 0.26 | 3.02% | 8.55 | 8.89 | 8.46 | 4,734,400 |
| 09 Feb 2024 | 8.62 | 0.60 | 7.48% | 8.02 | 8.67 | 7.93 | 12,262,000 |
| 08 Feb 2024 | 8.02 | -0.11 | -1.35% | 7.95 | 8.25 | 7.67 | 10,733,300 |
| 07 Feb 2024 | 8.13 | -0.09 | -1.09% | 8.23 | 8.35 | 8.02 | 3,528,400 |
| 06 Feb 2024 | 8.22 | 0.15 | 1.86% | 8.09 | 8.34 | 8.09 | 2,164,800 |
| 05 Feb 2024 | 8.07 | -0.22 | -2.65% | 8.27 | 8.39 | 7.95 | 5,702,100 |
