XNAS
Datos históricos de Alto Ingredients, Inc.
Alto Ingredients, Inc. · ALTO
$3.66
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:28:30 UTC
- Variación en el periodo
- +238.64%
- Máximo
- US$6.11
- 1 de julio de 2026
- Mínimo
- US$0.99
- 3 de noviembre de 2025
- Volumen medio diario
- 1.84 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 | 3.70 | 3.80 | 3.66 | 3.73 | −0.13% | 830,590.586 |
| 8 oct 2026 | 3.62 | 3.74 | 3.62 | 3.73 | +2.33% | 991,321.494 |
| 7 oct 2026 | 3.72 | 3.75 | 3.64 | 3.65 | −2.80% | 950,892.444 |
| 6 oct 2026 | 3.81 | 3.84 | 3.75 | 3.75 | −1.06% | 781,864.371 |
| 5 oct 2026 | 3.75 | 3.83 | 3.69 | 3.79 | +0.53% | 1.09 M |
| 2 oct 2026 | 3.70 | 3.83 | 3.69 | 3.77 | +2.45% | 1.03 M |
| 1 oct 2026 | 3.65 | 3.74 | 3.53 | 3.68 | −0.27% | 1.44 M |
| 30 sep 2026 | 3.74 | 3.74 | 3.65 | 3.69 | +1.65% | 892,965.384 |
| 29 sep 2026 | 3.65 | 3.66 | 3.55 | 3.63 | −1.09% | 1.27 M |
| 28 sep 2026 | 3.72 | 3.72 | 3.60 | 3.67 | −1.61% | 889,125.165 |
| 25 sep 2026 | 3.74 | 3.80 | 3.68 | 3.73 | −0.27% | 732,963.201 |
| 24 sep 2026 | 3.72 | 3.77 | 3.67 | 3.74 | +0.27% | 1.09 M |
| 23 sep 2026 | 3.83 | 3.83 | 3.71 | 3.73 | −2.36% | 969,683.889 |
| 22 sep 2026 | 3.92 | 3.96 | 3.81 | 3.82 | −2.30% | 982,251.08 |
| 21 sep 2026 | 3.98 | 4.04 | 3.89 | 3.91 | −2.25% | 1.06 M |
| 18 sep 2026 | 4.02 | 4.03 | 3.91 | 4.00 | −0.50% | 3.18 M |
| 17 sep 2026 | 4.05 | 4.12 | 4.00 | 4.02 | 0.00% | 679,699.226 |
| 16 sep 2026 | 4.06 | 4.13 | 3.96 | 4.02 | −1.71% | 1.34 M |
| 15 sep 2026 | 4.00 | 4.09 | 3.93 | 4.09 | +3.28% | 787,921.058 |
| 14 sep 2026 | 3.89 | 4.05 | 3.88 | 3.96 | +1.54% | 1.26 M |
| 11 sep 2026 | 4.00 | 4.03 | 3.89 | 3.90 | −1.52% | 812,921.778 |
| 10 sep 2026 | 3.93 | 4.04 | 3.93 | 3.96 | −1.49% | 752,766.136 |
| 9 sep 2026 | 4.08 | 4.16 | 3.96 | 4.02 | −2.07% | 1.55 M |
| 8 sep 2026 | 4.02 | 4.13 | 3.98 | 4.11 | +1.61% | 634,552.636 |
| 4 sep 2026 | 4.04 | 4.10 | 3.98 | 4.04 | +0.25% | 705,954.842 |
| 3 sep 2026 | 4.13 | 4.15 | 4.01 | 4.03 | −1.95% | 1.29 M |
| 2 sep 2026 | 4.03 | 4.23 | 4.02 | 4.11 | +2.24% | 2.09 M |
| 1 sep 2026 | 3.94 | 4.05 | 3.88 | 4.02 | +1.52% | 1.43 M |
| 31 ago 2026 | 4.07 | 4.11 | 3.85 | 3.96 | −2.70% | 2.59 M |
| 28 ago 2026 | 4.09 | 4.12 | 3.98 | 4.07 | −0.49% | 963,863.147 |
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.