XNAS
Datos históricos de Alico, Inc.
Alico, Inc. · ALCO
$38.45
▲ +0.10 (+0.25%)
Última operación · 12/10/2026, 1:32:22 UTC
- Variación en el periodo
- +13.6%
- Máximo
- US$45.01
- 9 de abril de 2026
- Mínimo
- US$31.32
- 19 de noviembre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.82 | 38.82 | 38.21 | 38.35 | −0.90% | 20,787.204 |
| 8 oct 2026 | 38.10 | 39.13 | 38.10 | 38.70 | +1.23% | 20,100.31 |
| 7 oct 2026 | 38.29 | 38.40 | 38.01 | 38.23 | −0.10% | 20,711.842 |
| 6 oct 2026 | 38.42 | 38.54 | 38.08 | 38.27 | −0.31% | 14,038.759 |
| 5 oct 2026 | 37.99 | 38.49 | 37.99 | 38.39 | +0.21% | 19,268.19 |
| 2 oct 2026 | 38.32 | 38.68 | 38.22 | 38.31 | 0.00% | 16,223.818 |
| 1 oct 2026 | 38.50 | 38.52 | 37.96 | 38.31 | −0.70% | 12,298.13 |
| 30 sep 2026 | 38.66 | 38.66 | 37.93 | 38.58 | +0.21% | 43,005.411 |
| 29 sep 2026 | 38.93 | 39.15 | 38.47 | 38.50 | −1.66% | 22,220.068 |
| 28 sep 2026 | 38.94 | 39.35 | 38.73 | 39.15 | +0.20% | 17,741.738 |
| 25 sep 2026 | 38.99 | 39.84 | 38.99 | 39.07 | +0.54% | 23,340.938 |
| 24 sep 2026 | 39.79 | 39.79 | 38.86 | 38.86 | −1.42% | 16,742.318 |
| 23 sep 2026 | 39.30 | 39.95 | 39.19 | 39.42 | −0.78% | 17,457.737 |
| 22 sep 2026 | 39.46 | 39.77 | 39.15 | 39.73 | +1.15% | 16,638.478 |
| 21 sep 2026 | 39.11 | 39.66 | 38.63 | 39.28 | +0.43% | 20,824.846 |
| 18 sep 2026 | 38.41 | 39.74 | 38.25 | 39.11 | +1.14% | 87,432.602 |
| 17 sep 2026 | 39.88 | 39.88 | 38.33 | 38.67 | −1.85% | 19,274.678 |
| 16 sep 2026 | 40.16 | 40.25 | 39.03 | 39.40 | −0.86% | 25,800.388 |
| 15 sep 2026 | 39.60 | 39.85 | 39.18 | 39.74 | +0.71% | 24,600.22 |
| 14 sep 2026 | 39.52 | 39.75 | 39.15 | 39.46 | −0.25% | 13,712.069 |
| 11 sep 2026 | 39.99 | 39.99 | 39.23 | 39.56 | −0.33% | 13,349.435 |
| 10 sep 2026 | 39.59 | 39.81 | 39.32 | 39.69 | −0.45% | 15,963.391 |
| 9 sep 2026 | 39.46 | 40.04 | 39.22 | 39.87 | +0.33% | 14,611.735 |
| 8 sep 2026 | 40.43 | 40.50 | 39.74 | 39.74 | −1.71% | 17,061.616 |
| 4 sep 2026 | 39.95 | 40.48 | 39.95 | 40.43 | +1.10% | 12,497.29 |
| 3 sep 2026 | 40.42 | 40.53 | 39.88 | 39.99 | −0.67% | 9,325.537 |
| 2 sep 2026 | 40.09 | 40.69 | 40.09 | 40.26 | +0.75% | 21,826.985 |
| 1 sep 2026 | 39.60 | 40.46 | 39.35 | 39.96 | +0.58% | 24,791.015 |
| 31 ago 2026 | 40.57 | 40.57 | 39.68 | 39.73 | −1.71% | 18,463.645 |
| 28 ago 2026 | 39.87 | 40.58 | 39.87 | 40.42 | +1.51% | 18,251.087 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.