ALZM11 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 8.02 | -0.09 | -1.11% | 8.10 | 8.15 | 8.00 | 46,596 |
24 Jun 2024 | 8.11 | -0.01 | -0.12% | 8.14 | 8.17 | 8.02 | 19,732 |
21 Jun 2024 | 8.12 | -0.05 | -0.61% | 8.18 | 8.19 | 8.09 | 19,640 |
20 Jun 2024 | 8.17 | 0.02 | 0.25% | 8.15 | 8.20 | 8.11 | 8,780 |
19 Jun 2024 | 8.15 | -0.03 | -0.37% | 8.18 | 8.20 | 8.14 | 6,319 |
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% | 8.24 | 8.29 | 8.21 | 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 |