XNAS
Datos históricos de Alerus Financial Corporation
Alerus Financial Corporation · ALRS
$31.07
▲ +0.02 (+0.06%)
Última operación · 10/10/2026, 17:20:12 UTC
- Variación en el periodo
- +49.3%
- Máximo
- US$34.40
- 4 de agosto de 2026
- Mínimo
- US$20.31
- 31 de octubre de 2025
- Volumen medio diario
- 0.16 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 | 31.51 | 31.77 | 30.91 | 31.07 | −1.86% | 128,836.178 |
| 8 oct 2026 | 31.96 | 32.22 | 31.65 | 31.66 | −1.19% | 174,646.727 |
| 7 oct 2026 | 32.06 | 32.18 | 31.71 | 32.04 | −0.99% | 225,043.185 |
| 6 oct 2026 | 32.40 | 32.64 | 32.08 | 32.36 | −0.11% | 180,640.695 |
| 5 oct 2026 | 32.57 | 32.75 | 32.16 | 32.40 | −0.84% | 165,576.664 |
| 2 oct 2026 | 32.56 | 32.99 | 32.21 | 32.67 | +2.96% | 201,565.658 |
| 1 oct 2026 | 31.47 | 32.02 | 30.84 | 31.73 | +0.47% | 306,759.887 |
| 30 sep 2026 | 31.88 | 32.20 | 31.40 | 31.58 | −0.60% | 180,187.704 |
| 29 sep 2026 | 32.06 | 32.30 | 31.42 | 31.77 | −0.90% | 135,421.653 |
| 28 sep 2026 | 32.17 | 32.28 | 31.87 | 32.06 | −0.34% | 157,984.957 |
| 25 sep 2026 | 32.07 | 32.44 | 31.84 | 32.17 | −0.12% | 460,497.917 |
| 24 sep 2026 | 31.58 | 32.34 | 31.58 | 32.21 | +1.38% | 187,277.917 |
| 23 sep 2026 | 32.05 | 32.17 | 31.67 | 31.77 | −1.34% | 131,654.543 |
| 22 sep 2026 | 32.66 | 32.99 | 31.89 | 32.20 | −0.74% | 152,799.092 |
| 21 sep 2026 | 32.79 | 33.04 | 32.40 | 32.44 | −0.95% | 126,473.45 |
| 18 sep 2026 | 32.53 | 32.89 | 32.16 | 32.75 | −0.09% | 508,295.956 |
| 17 sep 2026 | 33.30 | 33.30 | 32.56 | 32.78 | −0.79% | 166,348.243 |
| 16 sep 2026 | 33.31 | 33.41 | 32.49 | 33.04 | −0.99% | 144,816.691 |
| 15 sep 2026 | 33.21 | 33.39 | 32.85 | 33.37 | +0.15% | 165,609.062 |
| 14 sep 2026 | 33.16 | 33.60 | 33.04 | 33.32 | +0.15% | 129,760.496 |
| 11 sep 2026 | 33.25 | 33.49 | 32.75 | 33.27 | +1.03% | 115,524.238 |
| 10 sep 2026 | 32.78 | 32.93 | 32.27 | 32.93 | +0.40% | 190,959.147 |
| 9 sep 2026 | 33.11 | 33.13 | 32.66 | 32.80 | −1.29% | 118,531.158 |
| 8 sep 2026 | 33.61 | 33.67 | 33.17 | 33.23 | −1.66% | 130,250.591 |
| 4 sep 2026 | 33.19 | 33.88 | 33.19 | 33.79 | +1.26% | 112,416.591 |
| 3 sep 2026 | 33.55 | 33.56 | 33.30 | 33.37 | +0.18% | 147,392.279 |
| 2 sep 2026 | 32.82 | 33.54 | 32.75 | 33.31 | +2.15% | 152,384.528 |
| 1 sep 2026 | 32.89 | 33.05 | 32.39 | 32.61 | −0.88% | 117,018.045 |
| 31 ago 2026 | 32.97 | 32.97 | 32.62 | 32.90 | −0.66% | 114,793.448 |
| 28 ago 2026 | 33.55 | 33.93 | 33.08 | 33.12 | −0.36% | 125,396.564 |
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.