Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALPA4F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.12 | -0.41 | -4.30% | 9.38 | 9.46 | 9.09 | 4,497 |
| 27 Jun 2024 | 9.53 | 0.13 | 1.38% | 9.35 | 9.53 | 9.32 | 3,315 |
| 26 Jun 2024 | 9.40 | 0.08 | 0.86% | 9.25 | 9.40 | 9.05 | 2,986 |
| 25 Jun 2024 | 9.32 | 0.26 | 2.87% | 9.05 | 9.37 | 9.05 | 2,862 |
| 24 Jun 2024 | 9.06 | 0.21 | 2.37% | 8.85 | 9.24 | 8.85 | 4,247 |
| 21 Jun 2024 | 8.85 | -0.15 | -1.67% | 9.14 | 9.14 | 8.82 | 4,581 |
| 20 Jun 2024 | 9.00 | -0.21 | -2.28% | 9.23 | 9.34 | 9.00 | 2,487 |
| 19 Jun 2024 | 9.21 | 0.16 | 1.77% | 9.00 | 9.21 | 8.91 | 2,382 |
| 18 Jun 2024 | 9.05 | 0.03 | 0.33% | 9.00 | 9.11 | 8.92 | 3,028 |
| 17 Jun 2024 | 9.02 | -0.06 | -0.66% | 9.07 | 9.21 | 9.01 | 3,334 |
| 14 Jun 2024 | 9.08 | -0.37 | -3.92% | 9.41 | 9.43 | 9.08 | 4,408 |
| 13 Jun 2024 | 9.45 | 0.05 | 0.53% | 9.46 | 9.53 | 9.22 | 2,953 |
| 12 Jun 2024 | 9.40 | -0.25 | -2.59% | 9.65 | 9.78 | 9.38 | 3,898 |
| 11 Jun 2024 | 9.65 | 0.34 | 3.65% | 9.46 | 9.65 | 9.46 | 2,514 |
| 10 Jun 2024 | 9.31 | -0.28 | -2.92% | 9.53 | 9.63 | 9.31 | 3,879 |
| 07 Jun 2024 | 9.59 | 0.06 | 0.63% | 9.59 | 9.69 | 9.45 | 4,041 |
| 06 Jun 2024 | 9.53 | 0.03 | 0.32% | 9.65 | 9.81 | 9.53 | 3,052 |
| 05 Jun 2024 | 9.50 | 0.00 | 0.00% | 9.33 | 9.73 | 9.33 | 4,066 |
| 04 Jun 2024 | 9.50 | 0.00 | 0.00% | 9.55 | 9.64 | 9.40 | 4,165 |
| 03 Jun 2024 | 9.50 | -0.10 | -1.04% | 9.45 | 9.75 | 9.44 | 8,936 |
| 31 May 2024 | 9.60 | 0.17 | 1.80% | 9.51 | 9.78 | 9.32 | 4,889 |
| 29 May 2024 | 9.43 | -0.27 | -2.78% | 9.76 | 9.76 | 9.30 | 3,882 |
| 28 May 2024 | 9.70 | -0.24 | -2.41% | 9.99 | 10.11 | 9.65 | 3,092 |
| 27 May 2024 | 9.94 | 0.18 | 1.84% | 9.76 | 9.98 | 9.71 | 1,972 |
| 24 May 2024 | 9.76 | 0.01 | 0.10% | 9.90 | 9.95 | 9.76 | 2,176 |
| 23 May 2024 | 9.75 | -0.25 | -2.50% | 9.85 | 10.30 | 9.75 | 5,865 |
| 22 May 2024 | 10.00 | 0.06 | 0.60% | 9.95 | 10.00 | 9.55 | 4,319 |
| 21 May 2024 | 9.94 | -0.04 | -0.40% | 9.98 | 10.04 | 9.78 | 2,127 |
| 20 May 2024 | 9.98 | 0.12 | 1.22% | 9.77 | 9.98 | 9.70 | 3,244 |
| 17 May 2024 | 9.86 | -0.22 | -2.18% | 10.01 | 10.26 | 9.86 | 3,438 |
| 16 May 2024 | 10.08 | -0.02 | -0.20% | 10.15 | 10.28 | 10.04 | 4,245 |
| 15 May 2024 | 10.10 | 0.09 | 0.90% | 9.77 | 10.22 | 9.75 | 5,319 |
| 14 May 2024 | 10.01 | -0.20 | -1.96% | 10.27 | 10.39 | 9.99 | 3,572 |
| 13 May 2024 | 10.21 | 0.00 | 0.00% | 10.22 | 10.36 | 10.09 | 3,271 |
| 10 May 2024 | 10.21 | 0.23 | 2.30% | 10.09 | 11.01 | 10.09 | 13,232 |
| 09 May 2024 | 9.98 | 0.08 | 0.81% | 9.80 | 9.98 | 9.56 | 4,514 |
| 08 May 2024 | 9.90 | 0.14 | 1.43% | 9.65 | 9.90 | 9.51 | 2,430 |
| 07 May 2024 | 9.76 | 0.09 | 0.93% | 9.79 | 9.91 | 9.57 | 4,749 |
| 06 May 2024 | 9.67 | 0.11 | 1.15% | 9.75 | 9.86 | 9.59 | 5,575 |
| 03 May 2024 | 9.56 | -0.12 | -1.24% | 9.81 | 10.14 | 9.56 | 7,656 |
| 02 May 2024 | 9.68 | 0.25 | 2.65% | 9.47 | 9.83 | 9.47 | 5,321 |
| 30 Abr 2024 | 9.43 | -0.24 | -2.48% | 9.77 | 9.85 | 9.41 | 6,893 |
| 29 Abr 2024 | 9.67 | 0.25 | 2.65% | 9.41 | 9.77 | 9.32 | 5,092 |
| 26 Abr 2024 | 9.42 | 0.15 | 1.62% | 9.35 | 9.54 | 9.33 | 2,964 |
| 25 Abr 2024 | 9.27 | -0.05 | -0.54% | 9.32 | 9.46 | 9.10 | 2,680 |
| 24 Abr 2024 | 9.32 | 0.14 | 1.53% | 9.29 | 9.45 | 9.14 | 4,812 |
| 23 Abr 2024 | 9.18 | 0.10 | 1.10% | 9.10 | 9.32 | 8.96 | 3,829 |
| 22 Abr 2024 | 9.08 | 0.08 | 0.89% | 9.00 | 9.24 | 8.71 | 4,706 |
| 19 Abr 2024 | 9.00 | 0.56 | 6.64% | 8.49 | 9.19 | 8.43 | 5,819 |
| 18 Abr 2024 | 8.44 | 0.05 | 0.60% | 8.53 | 8.58 | 8.35 | 4,266 |
| 17 Abr 2024 | 8.39 | -0.05 | -0.59% | 8.44 | 8.62 | 8.07 | 6,609 |
| 16 Abr 2024 | 8.44 | -0.43 | -4.85% | 8.91 | 8.91 | 8.43 | 8,229 |
| 15 Abr 2024 | 8.87 | -0.42 | -4.52% | 9.25 | 9.25 | 8.87 | 6,398 |
| 12 Abr 2024 | 9.29 | -0.10 | -1.06% | 9.33 | 9.36 | 9.20 | 3,197 |
| 11 Abr 2024 | 9.39 | 0.24 | 2.62% | 9.18 | 9.43 | 9.12 | 3,088 |
| 10 Abr 2024 | 9.15 | -0.31 | -3.28% | 9.52 | 9.52 | 9.15 | 4,518 |
| 09 Abr 2024 | 9.46 | 0.03 | 0.32% | 9.39 | 9.73 | 9.32 | 2,659 |
| 08 Abr 2024 | 9.43 | -0.14 | -1.46% | 9.59 | 9.59 | 9.33 | 2,957 |
| 05 Abr 2024 | 9.57 | -0.05 | -0.52% | 9.75 | 9.82 | 9.45 | 3,380 |
| 04 Abr 2024 | 9.62 | 0.12 | 1.26% | 9.38 | 9.93 | 9.31 | 5,379 |
| 03 Abr 2024 | 9.50 | 0.23 | 2.48% | 9.34 | 9.53 | 9.13 | 3,081 |
| 02 Abr 2024 | 9.27 | 0.02 | 0.22% | 9.22 | 9.39 | 9.10 | 2,997 |
| 01 Abr 2024 | 9.25 | -0.20 | -2.12% | 9.50 | 9.59 | 9.21 | 4,363 |
