XNYS
Datos históricos de Alamo Group Inc.
Alamo Group Inc. · ALG
$152.42
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:52:34 UTC
- Variación en el periodo
- −16.25%
- Máximo
- US$219.88
- 2 de marzo de 2026
- Mínimo
- US$145.76
- 18 de mayo de 2026
- Volumen medio diario
- 0.15 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 | 155.74 | 156.11 | 152.42 | 152.42 | −1.91% | 131,870.514 |
| 8 oct 2026 | 155.72 | 155.87 | 152.48 | 155.39 | −0.97% | 168,909.405 |
| 7 oct 2026 | 159.56 | 162.52 | 154.95 | 156.91 | −3.21% | 112,413.819 |
| 6 oct 2026 | 164.06 | 164.06 | 159.68 | 162.11 | −0.17% | 91,350.717 |
| 5 oct 2026 | 162.00 | 165.14 | 159.68 | 162.39 | +0.86% | 165,415.029 |
| 2 oct 2026 | 158.52 | 161.41 | 156.48 | 161.01 | +2.97% | 162,076.688 |
| 1 oct 2026 | 154.56 | 158.30 | 151.63 | 156.36 | +1.03% | 176,140.602 |
| 30 sep 2026 | 158.57 | 158.57 | 154.71 | 154.77 | −2.53% | 187,430.13 |
| 29 sep 2026 | 157.24 | 159.12 | 155.04 | 158.79 | +0.68% | 142,505.102 |
| 28 sep 2026 | 158.44 | 160.00 | 155.80 | 157.72 | −1.08% | 238,880.931 |
| 25 sep 2026 | 159.83 | 162.33 | 158.08 | 159.45 | +0.26% | 278,710.332 |
| 24 sep 2026 | 164.11 | 164.94 | 154.20 | 159.03 | −3.41% | 247,930.551 |
| 23 sep 2026 | 164.96 | 165.98 | 163.60 | 164.64 | −0.53% | 314,900.147 |
| 22 sep 2026 | 167.23 | 168.70 | 164.87 | 165.51 | +0.39% | 224,677.699 |
| 21 sep 2026 | 167.95 | 169.00 | 162.41 | 164.87 | −1.07% | 198,744.117 |
| 18 sep 2026 | 168.46 | 171.77 | 165.50 | 166.65 | −1.17% | 626,856.205 |
| 17 sep 2026 | 170.52 | 170.52 | 166.52 | 168.62 | +0.12% | 166,366.299 |
| 16 sep 2026 | 170.45 | 170.63 | 165.53 | 168.42 | −0.62% | 139,283.13 |
| 15 sep 2026 | 168.75 | 170.00 | 166.70 | 169.47 | +0.60% | 155,819.083 |
| 14 sep 2026 | 166.77 | 170.62 | 166.00 | 168.46 | −0.37% | 124,383.736 |
| 11 sep 2026 | 170.73 | 170.76 | 166.72 | 169.08 | +1.08% | 134,610.4 |
| 10 sep 2026 | 169.30 | 173.88 | 166.81 | 167.28 | −2.53% | 133,960.614 |
| 9 sep 2026 | 171.74 | 174.95 | 169.29 | 171.62 | −0.53% | 198,078.406 |
| 8 sep 2026 | 172.46 | 174.50 | 170.98 | 172.53 | −0.59% | 152,436.815 |
| 4 sep 2026 | 169.80 | 175.09 | 169.25 | 173.56 | +1.18% | 178,944.956 |
| 3 sep 2026 | 173.11 | 173.98 | 166.83 | 171.54 | +0.13% | 179,969.141 |
| 2 sep 2026 | 165.07 | 173.84 | 164.24 | 171.31 | +4.39% | 150,583.726 |
| 1 sep 2026 | 163.55 | 165.26 | 162.99 | 164.10 | −0.29% | 156,280.254 |
| 31 ago 2026 | 163.63 | 166.00 | 163.37 | 164.58 | −0.42% | 119,891.813 |
| 28 ago 2026 | 163.96 | 165.50 | 161.78 | 165.27 | +0.70% | 146,472.265 |
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.