Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ALZM11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 8.18 | 0.01 | 0.12% | 8.17 | 8.21 | 8.14 | 18,795 |
| 17 Jun 2024 | 8.17 | -0.06 | -0.73% | 8.15 | 8.19 | 8.14 | 6,639 |
| 14 Jun 2024 | 8.23 | -0.03 | -0.36% | 8.27 | 8.27 | 8.20 | 10,583 |
| 13 Jun 2024 | 8.26 | 0.00 | 0.00% | 8.25 | 8.27 | 8.16 | 20,723 |
| 12 Jun 2024 | 8.26 | -0.04 | -0.48% | 8.20 | 8.28 | 8.18 | 12,981 |
| 11 Jun 2024 | 8.30 | 0.04 | 0.48% | 8.20 | 8.30 | 8.20 | 23,234 |
| 10 Jun 2024 | 8.26 | -0.01 | -0.12% | 8.16 | 8.29 | 8.16 | 11,459 |
| 07 Jun 2024 | 8.27 | 0.03 | 0.36% | 8.26 | 8.30 | 8.15 | 15,325 |
| 06 Jun 2024 | 8.24 | 0.05 | 0.61% | 8.21 | 8.26 | 8.20 | 10,413 |
| 05 Jun 2024 | 8.19 | -0.08 | -0.97% | 8.27 | 8.32 | 8.11 | 47,976 |
| 04 Jun 2024 | 8.27 | -0.02 | -0.24% | 8.29 | 8.30 | 8.25 | 10,331 |
| 03 Jun 2024 | 8.29 | 0.00 | 0.00% | 8.30 | 8.30 | 8.25 | 10,384 |
| 31 May 2024 | 8.29 | -0.01 | -0.12% | 8.30 | 8.33 | 8.26 | 17,930 |
| 29 May 2024 | 8.30 | 0.10 | 1.22% | 8.23 | 8.30 | 8.21 | 42,408 |
| 28 May 2024 | 8.20 | -0.05 | -0.61% | 8.25 | 8.27 | 8.10 | 16,169 |
| 27 May 2024 | 8.25 | -0.01 | -0.12% | 8.17 | 8.28 | 8.17 | 14,391 |
| 24 May 2024 | 8.26 | 0.10 | 1.23% | 8.16 | 8.28 | 8.14 | 37,362 |
| 23 May 2024 | 8.16 | -0.19 | -2.28% | 8.35 | 8.35 | 8.05 | 118,269 |
| 22 May 2024 | 8.35 | -0.02 | -0.24% | 8.37 | 8.38 | 8.30 | 24,708 |
| 21 May 2024 | 8.37 | 0.03 | 0.36% | 8.36 | 8.37 | 8.31 | 16,892 |
| 20 May 2024 | 8.34 | -0.06 | -0.71% | 8.39 | 8.39 | 8.29 | 22,344 |
| 17 May 2024 | 8.40 | -0.01 | -0.12% | 8.34 | 8.41 | 8.33 | 9,800 |
| 16 May 2024 | 8.41 | 0.06 | 0.72% | 8.27 | 8.43 | 8.27 | 59,850 |
| 15 May 2024 | 8.35 | -0.04 | -0.48% | 8.38 | 8.43 | 8.34 | 21,108 |
| 14 May 2024 | 8.39 | 0.01 | 0.12% | 8.40 | 8.41 | 8.34 | 11,066 |
| 13 May 2024 | 8.38 | 0.00 | 0.00% | 8.40 | 8.44 | 8.34 | 21,463 |
| 10 May 2024 | 8.38 | -0.03 | -0.36% | 8.43 | 8.48 | 8.38 | 20,698 |
| 09 May 2024 | 8.41 | -0.07 | -0.83% | 8.50 | 8.50 | 8.40 | 12,182 |
| 08 May 2024 | 8.48 | 0.10 | 1.19% | 8.45 | 8.50 | 8.43 | 21,575 |
| 07 May 2024 | 8.38 | -0.03 | -0.36% | 8.43 | 8.46 | 8.36 | 10,618 |
| 06 May 2024 | 8.41 | -0.06 | -0.71% | 8.43 | 8.50 | 8.38 | 15,771 |
| 03 May 2024 | 8.47 | 0.04 | 0.47% | 8.44 | 8.50 | 8.40 | 10,538 |
| 02 May 2024 | 8.43 | 0.03 | 0.36% | 8.40 | 8.55 | 8.35 | 34,164 |
| 30 Abr 2024 | 8.40 | 0.06 | 0.72% | 8.34 | 8.40 | 8.33 | 10,018 |
| 29 Abr 2024 | 8.34 | -0.02 | -0.24% | 8.36 | 8.36 | 8.28 | 11,521 |
| 26 Abr 2024 | 8.36 | 0.05 | 0.60% | 8.32 | 8.36 | 8.29 | 16,635 |
| 25 Abr 2024 | 8.31 | -0.07 | -0.84% | 8.37 | 8.37 | 8.26 | 18,116 |
| 24 Abr 2024 | 8.38 | 0.01 | 0.12% | 8.38 | 8.38 | 8.31 | 12,436 |
| 23 Abr 2024 | 8.37 | -0.04 | -0.48% | 8.39 | 8.42 | 8.30 | 18,712 |
| 22 Abr 2024 | 8.41 | 0.08 | 0.96% | 8.33 | 8.45 | 8.31 | 32,413 |
| 19 Abr 2024 | 8.33 | 0.05 | 0.60% | 8.28 | 8.36 | 8.28 | 21,053 |
| 18 Abr 2024 | 8.28 | -0.07 | -0.84% | 8.34 | 8.34 | 8.26 | 11,994 |
| 17 Abr 2024 | 8.35 | 0.02 | 0.24% | 8.35 | 8.44 | 8.26 | 49,443 |
| 16 Abr 2024 | 8.33 | -0.11 | -1.30% | 8.46 | 8.47 | 8.29 | 40,029 |
| 15 Abr 2024 | 8.44 | -0.16 | -1.86% | 8.45 | 8.48 | 8.39 | 27,924 |
| 12 Abr 2024 | 8.60 | -0.06 | -0.69% | 8.65 | 8.65 | 8.51 | 22,836 |
| 11 Abr 2024 | 8.66 | 0.03 | 0.35% | 8.63 | 8.66 | 8.49 | 32,811 |
| 10 Abr 2024 | 8.63 | 0.13 | 1.53% | 8.50 | 8.65 | 8.47 | 35,999 |
| 09 Abr 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.51 | 8.46 | 11,606 |
| 08 Abr 2024 | 8.50 | -0.05 | -0.58% | 8.60 | 8.60 | 8.48 | 14,020 |
| 05 Abr 2024 | 8.55 | 0.09 | 1.06% | 8.48 | 8.64 | 8.47 | 22,451 |
| 04 Abr 2024 | 8.46 | -0.01 | -0.12% | 8.47 | 8.50 | 8.45 | 9,934 |
| 03 Abr 2024 | 8.47 | 0.05 | 0.59% | 8.44 | 8.47 | 8.42 | 8,043 |
| 02 Abr 2024 | 8.42 | 0.02 | 0.24% | 8.39 | 8.44 | 8.39 | 15,793 |
| 01 Abr 2024 | 8.40 | 0.03 | 0.36% | 8.38 | 8.44 | 8.38 | 27,670 |
| 28 Mar 2024 | 8.37 | -0.03 | -0.36% | 8.43 | 8.45 | 8.37 | 26,428 |
| 27 Mar 2024 | 8.40 | -0.02 | -0.24% | 8.43 | 8.46 | 8.39 | 19,967 |
| 26 Mar 2024 | 8.42 | -0.03 | -0.36% | 8.45 | 8.47 | 8.41 | 44,544 |
| 25 Mar 2024 | 8.45 | 0.02 | 0.24% | 8.44 | 8.48 | 8.41 | 22,052 |
| 22 Mar 2024 | 8.43 | -0.05 | -0.59% | 8.47 | 8.48 | 8.41 | 48,454 |
| 21 Mar 2024 | 8.48 | 0.01 | 0.12% | 8.48 | 8.50 | 8.42 | 19,355 |
