XNAS
Datos históricos de Alvotech
Alvotech · ALVO
$5.77
▲ +0.01 (+0.09%)
Última operación · 10/10/2026, 18:36:09 UTC
- Variación en el periodo
- −29.85%
- Máximo
- US$9.05
- 15 de octubre de 2025
- Mínimo
- US$2.94
- 3 de junio de 2026
- Volumen medio diario
- 0.72 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 | 5.67 | 5.81 | 5.57 | 5.78 | +1.94% | 707,139.708 |
| 8 oct 2026 | 5.83 | 5.83 | 5.61 | 5.67 | −3.08% | 668,879.61 |
| 7 oct 2026 | 6.10 | 6.14 | 5.85 | 5.85 | −4.72% | 864,565.043 |
| 6 oct 2026 | 6.07 | 6.17 | 6.00 | 6.14 | +0.49% | 1.22 M |
| 5 oct 2026 | 5.99 | 6.53 | 5.90 | 6.11 | +12.11% | 2.9 M |
| 2 oct 2026 | 5.61 | 5.70 | 5.43 | 5.45 | −3.02% | 750,933.094 |
| 1 oct 2026 | 5.81 | 5.82 | 5.46 | 5.62 | −3.10% | 1.2 M |
| 30 sep 2026 | 5.95 | 5.97 | 5.76 | 5.80 | −2.03% | 1.14 M |
| 29 sep 2026 | 6.14 | 6.17 | 5.83 | 5.92 | −3.74% | 1.17 M |
| 28 sep 2026 | 5.73 | 6.17 | 5.68 | 6.15 | +6.96% | 1.44 M |
| 25 sep 2026 | 5.90 | 5.90 | 5.67 | 5.75 | −2.21% | 705,189.931 |
| 24 sep 2026 | 5.75 | 6.06 | 5.75 | 5.88 | +1.20% | 1.2 M |
| 23 sep 2026 | 5.86 | 5.89 | 5.70 | 5.81 | −0.51% | 774,267.805 |
| 22 sep 2026 | 5.90 | 5.97 | 5.72 | 5.84 | −0.68% | 978,060.149 |
| 21 sep 2026 | 5.92 | 5.98 | 5.74 | 5.88 | +0.17% | 1.31 M |
| 18 sep 2026 | 5.40 | 5.99 | 5.40 | 5.87 | +9.93% | 3.54 M |
| 17 sep 2026 | 5.22 | 5.46 | 5.20 | 5.34 | +4.71% | 1.71 M |
| 16 sep 2026 | 5.40 | 5.53 | 5.10 | 5.10 | +1.59% | 3.87 M |
| 15 sep 2026 | 5.05 | 5.07 | 4.90 | 5.02 | −0.59% | 610,025.05 |
| 14 sep 2026 | 5.23 | 5.26 | 5.04 | 5.05 | −4.54% | 674,194.649 |
| 11 sep 2026 | 5.28 | 5.39 | 5.26 | 5.29 | +0.95% | 667,872.301 |
| 10 sep 2026 | 5.21 | 5.34 | 5.14 | 5.24 | +0.58% | 540,857.781 |
| 9 sep 2026 | 5.15 | 5.24 | 5.06 | 5.21 | +0.39% | 572,359.283 |
| 8 sep 2026 | 5.26 | 5.32 | 5.14 | 5.19 | −2.44% | 632,635.262 |
| 4 sep 2026 | 5.31 | 5.40 | 5.21 | 5.32 | −1.12% | 535,401.713 |
| 3 sep 2026 | 5.37 | 5.47 | 5.28 | 5.38 | +0.75% | 673,701.004 |
| 2 sep 2026 | 5.24 | 5.42 | 5.17 | 5.34 | +1.91% | 700,299.802 |
| 1 sep 2026 | 5.08 | 5.27 | 4.98 | 5.24 | +0.96% | 1.03 M |
| 31 ago 2026 | 5.00 | 5.27 | 4.98 | 5.19 | +4.85% | 1.25 M |
| 28 ago 2026 | 4.84 | 5.00 | 4.82 | 4.95 | +1.43% | 878,459.204 |
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.