OTC Link
Datos históricos de Alpine Banks of Colorado
Alpine Banks of Colorado · ALPIB
$48.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:24 UTC
- Variación en el periodo
- +47.06%
- Máximo
- US$50.87
- 3 de agosto de 2026
- Mínimo
- US$32.30
- 10 de octubre de 2025
- Volumen medio diario
- 0 M
Del 10 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 | 48.80 | 48.80 | 48.50 | 48.50 | −0.21% | 401 |
| 8 oct 2026 | 48.50 | 48.60 | 48.50 | 48.60 | −0.31% | 9 |
| 7 oct 2026 | 48.54 | 48.75 | 48.52 | 48.75 | −0.10% | 213 |
| 5 oct 2026 | 48.70 | 48.80 | 48.70 | 48.80 | +0.04% | 11 |
| 1 oct 2026 | 48.78 | 48.78 | 48.78 | 48.78 | −0.04% | 22 |
| 30 sep 2026 | 48.51 | 48.80 | 48.51 | 48.80 | +0.10% | 277 |
| 29 sep 2026 | 48.60 | 48.99 | 48.50 | 48.75 | −0.50% | 4,512 |
| 28 sep 2026 | 48.80 | 49.20 | 48.70 | 49.00 | +0.19% | 1,050 |
| 25 sep 2026 | 49.00 | 49.00 | 48.90 | 48.90 | −0.61% | 1,002 |
| 24 sep 2026 | 49.02 | 49.20 | 49.02 | 49.20 | 0.00% | 101 |
| 23 sep 2026 | 49.20 | 49.20 | 49.00 | 49.20 | 0.00% | 406 |
| 22 sep 2026 | 49.09 | 49.20 | 48.75 | 49.20 | +0.02% | 21,419 |
| 16 sep 2026 | 49.19 | 49.19 | 49.19 | 49.19 | +0.08% | 15 |
| 15 sep 2026 | 49.12 | 49.25 | 48.96 | 49.15 | −0.20% | 3,709 |
| 14 sep 2026 | 49.25 | 49.25 | 49.13 | 49.25 | −0.51% | 4,504 |
| 11 sep 2026 | 49.50 | 49.50 | 49.50 | 49.50 | +0.51% | 1 |
| 10 sep 2026 | 49.31 | 49.31 | 49.11 | 49.25 | −0.51% | 2,359 |
| 9 sep 2026 | 49.50 | 49.50 | 49.50 | 49.50 | +0.51% | 73 |
| 8 sep 2026 | 49.36 | 50.00 | 49.01 | 49.25 | −1.50% | 5,872 |
| 4 sep 2026 | 49.20 | 50.00 | 49.20 | 50.00 | +0.10% | 2,633 |
| 3 sep 2026 | 49.40 | 49.95 | 49.40 | 49.95 | +1.11% | 1,208 |
| 2 sep 2026 | 49.40 | 49.40 | 49.10 | 49.40 | 0.00% | 113 |
| 1 sep 2026 | 49.00 | 49.80 | 49.00 | 49.40 | −0.80% | 18,704 |
| 31 ago 2026 | 49.35 | 49.80 | 49.35 | 49.80 | 0.00% | 966 |
| 28 ago 2026 | 49.37 | 49.80 | 49.37 | 49.80 | 0.00% | 100 |
| 27 ago 2026 | 49.80 | 49.80 | 49.31 | 49.80 | 0.00% | 436 |
| 26 ago 2026 | 49.25 | 49.80 | 49.25 | 49.80 | 0.00% | 11 |
| 25 ago 2026 | 49.20 | 49.80 | 49.20 | 49.80 | +0.50% | 101 |
| 21 ago 2026 | 49.25 | 49.55 | 49.25 | 49.55 | −0.50% | 500 |
| 19 ago 2026 | 49.43 | 49.80 | 49.43 | 49.80 | 0.00% | 26 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.