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.
ALZR11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 115.41 | -1.39 | -1.19% | 116.70 | 117.50 | 115.02 | 10,758 |
| 06 May 2024 | 116.80 | -0.20 | -0.17% | 117.00 | 117.41 | 116.45 | 10,824 |
| 03 May 2024 | 117.00 | 1.00 | 0.86% | 116.30 | 118.17 | 116.22 | 48,804 |
| 02 May 2024 | 116.00 | -0.51 | -0.44% | 116.73 | 116.94 | 115.81 | 10,948 |
| 30 Abr 2024 | 116.51 | 0.88 | 0.76% | 115.72 | 116.97 | 115.63 | 13,230 |
| 29 Abr 2024 | 115.63 | 0.61 | 0.53% | 115.03 | 115.78 | 114.65 | 10,262 |
| 26 Abr 2024 | 115.02 | 0.76 | 0.67% | 114.26 | 115.50 | 114.10 | 10,590 |
| 25 Abr 2024 | 114.26 | 1.34 | 1.19% | 112.90 | 114.80 | 112.90 | 13,531 |
| 24 Abr 2024 | 112.92 | -0.83 | -0.73% | 113.65 | 113.90 | 111.99 | 17,070 |
| 23 Abr 2024 | 113.75 | -0.37 | -0.32% | 114.12 | 114.12 | 113.53 | 14,565 |
| 22 Abr 2024 | 114.12 | -0.88 | -0.77% | 114.92 | 115.23 | 114.00 | 14,384 |
| 19 Abr 2024 | 115.00 | -1.20 | -1.03% | 115.20 | 115.84 | 114.50 | 14,866 |
| 18 Abr 2024 | 116.20 | -0.65 | -0.56% | 116.76 | 117.18 | 116.20 | 8,772 |
| 17 Abr 2024 | 116.85 | -0.39 | -0.33% | 117.24 | 117.75 | 116.25 | 10,428 |
| 16 Abr 2024 | 117.24 | -0.20 | -0.17% | 117.44 | 117.80 | 116.80 | 11,505 |
| 15 Abr 2024 | 117.44 | -0.31 | -0.26% | 117.73 | 117.87 | 116.64 | 9,983 |
| 12 Abr 2024 | 117.75 | 0.64 | 0.55% | 117.18 | 117.89 | 117.18 | 8,788 |
| 11 Abr 2024 | 117.11 | 0.14 | 0.12% | 116.88 | 117.42 | 116.85 | 7,423 |
| 10 Abr 2024 | 116.97 | -0.82 | -0.70% | 117.79 | 117.90 | 116.00 | 12,294 |
| 09 Abr 2024 | 117.79 | 0.02 | 0.02% | 117.84 | 117.84 | 117.45 | 10,470 |
| 08 Abr 2024 | 117.77 | -0.22 | -0.19% | 117.99 | 118.10 | 117.25 | 10,487 |
| 05 Abr 2024 | 117.99 | 0.74 | 0.63% | 117.76 | 118.28 | 117.50 | 8,893 |
| 04 Abr 2024 | 117.25 | -0.80 | -0.68% | 117.95 | 118.24 | 116.90 | 12,206 |
| 03 Abr 2024 | 118.05 | -0.19 | -0.16% | 118.20 | 118.29 | 117.40 | 7,574 |
| 02 Abr 2024 | 118.24 | 0.63 | 0.54% | 117.70 | 118.50 | 117.00 | 17,557 |
| 01 Abr 2024 | 117.61 | -0.36 | -0.31% | 117.96 | 117.97 | 117.04 | 12,587 |
| 28 Mar 2024 | 117.97 | 1.07 | 0.92% | 116.90 | 117.98 | 116.80 | 13,258 |
| 27 Mar 2024 | 116.90 | 0.00 | 0.00% | 117.00 | 117.01 | 116.61 | 9,180 |
| 26 Mar 2024 | 116.90 | -0.10 | -0.09% | 117.00 | 117.04 | 116.78 | 8,760 |
| 25 Mar 2024 | 117.00 | -0.13 | -0.11% | 117.00 | 117.05 | 116.57 | 16,863 |
| 22 Mar 2024 | 117.13 | 0.00 | 0.00% | 117.13 | 117.36 | 116.72 | 8,676 |
| 21 Mar 2024 | 117.13 | 0.17 | 0.15% | 116.98 | 117.36 | 116.65 | 10,043 |
| 20 Mar 2024 | 116.96 | -0.04 | -0.03% | 116.88 | 117.01 | 116.58 | 9,345 |
| 19 Mar 2024 | 117.00 | -1.29 | -1.09% | 117.30 | 117.55 | 116.46 | 13,425 |
| 18 Mar 2024 | 118.29 | 0.52 | 0.44% | 117.77 | 118.35 | 117.56 | 11,201 |
| 15 Mar 2024 | 117.77 | 0.00 | 0.00% | 117.51 | 118.12 | 117.50 | 11,362 |
| 14 Mar 2024 | 117.77 | -0.02 | -0.02% | 117.79 | 118.21 | 117.30 | 9,993 |
| 13 Mar 2024 | 117.79 | 0.33 | 0.28% | 117.48 | 118.32 | 117.46 | 9,735 |
| 12 Mar 2024 | 117.46 | -0.60 | -0.51% | 118.06 | 118.48 | 117.28 | 10,745 |
| 11 Mar 2024 | 118.06 | -0.39 | -0.33% | 118.45 | 118.90 | 117.51 | 12,290 |
| 08 Mar 2024 | 118.45 | 0.55 | 0.47% | 117.88 | 118.81 | 117.70 | 10,667 |
| 07 Mar 2024 | 117.90 | 0.62 | 0.53% | 117.28 | 117.90 | 117.28 | 7,713 |
| 06 Mar 2024 | 117.28 | 0.18 | 0.15% | 117.10 | 117.80 | 116.98 | 10,019 |
| 05 Mar 2024 | 117.10 | 0.71 | 0.61% | 116.39 | 117.74 | 116.39 | 14,089 |
| 04 Mar 2024 | 116.39 | -0.01 | -0.01% | 116.40 | 117.00 | 116.02 | 13,894 |
| 01 Mar 2024 | 116.40 | 0.51 | 0.44% | 116.00 | 116.56 | 115.90 | 16,936 |
| 29 Feb 2024 | 115.89 | -1.31 | -1.12% | 117.20 | 117.75 | 115.37 | 27,260 |
| 28 Feb 2024 | 117.20 | 0.08 | 0.07% | 117.12 | 117.49 | 116.86 | 12,861 |
| 27 Feb 2024 | 117.12 | -0.03 | -0.03% | 117.15 | 117.60 | 116.67 | 12,739 |
| 26 Feb 2024 | 117.15 | -0.79 | -0.67% | 117.93 | 117.93 | 117.00 | 13,265 |
| 23 Feb 2024 | 117.94 | 0.74 | 0.63% | 117.20 | 117.94 | 117.20 | 12,579 |
| 22 Feb 2024 | 117.20 | -0.07 | -0.06% | 117.27 | 117.85 | 117.18 | 9,257 |
| 21 Feb 2024 | 117.27 | 0.17 | 0.15% | 117.10 | 117.84 | 117.10 | 9,574 |
| 20 Feb 2024 | 117.10 | -0.20 | -0.17% | 117.04 | 118.00 | 117.04 | 13,749 |
| 19 Feb 2024 | 117.30 | -1.16 | -0.98% | 117.88 | 118.30 | 116.77 | 20,859 |
| 16 Feb 2024 | 118.46 | 1.06 | 0.90% | 117.61 | 118.69 | 117.61 | 15,918 |
| 15 Feb 2024 | 117.40 | -0.59 | -0.50% | 118.00 | 118.70 | 117.01 | 14,104 |
| 14 Feb 2024 | 117.99 | -0.48 | -0.41% | 118.46 | 118.55 | 117.83 | 14,580 |
| 09 Feb 2024 | 118.47 | 0.37 | 0.31% | 118.10 | 118.80 | 118.10 | 13,028 |
| 08 Feb 2024 | 118.10 | 0.23 | 0.20% | 117.87 | 118.40 | 117.21 | 11,739 |
