Comparing Back to the side-by-side chart ↗
Alvotech (ALVO) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.27 | 5.30 | 4.95 | 5.00 | -5.84% | 1,059,000 |
| 2026-10-15 | 5.15 | 5.39 | 5.13 | 5.31 | +2.71% | 1,156,300 |
| 2026-10-14 | 5.32 | 5.51 | 5.15 | 5.17 | -3.90% | 1,053,200 |
| 2026-10-13 | 5.51 | 5.64 | 5.31 | 5.38 | -2.18% | 1,214,000 |
| 2026-10-12 | 5.79 | 5.89 | 5.44 | 5.50 | -4.84% | 841,000 |
| 2026-10-09 | 5.67 | 5.80 | 5.57 | 5.78 | +1.94% | 707,100 |
| 2026-10-08 | 5.83 | 5.83 | 5.61 | 5.67 | -3.08% | 668,900 |
| 2026-10-07 | 6.10 | 6.14 | 5.84 | 5.85 | -4.72% | 864,600 |
| 2026-10-06 | 6.07 | 6.17 | 6.00 | 6.14 | +0.49% | 1,218,300 |
| 2026-10-05 | 5.99 | 6.53 | 5.90 | 6.11 | +12.11% | 2,898,700 |
| 2026-10-02 | 5.61 | 5.70 | 5.43 | 5.45 | -3.02% | 750,900 |
| 2026-10-01 | 5.81 | 5.82 | 5.46 | 5.62 | -3.10% | 1,201,500 |
| 2026-09-30 | 5.95 | 5.97 | 5.76 | 5.80 | -2.03% | 1,135,500 |
| 2026-09-29 | 6.13 | 6.17 | 5.83 | 5.92 | -3.74% | 1,169,200 |
| 2026-09-28 | 5.73 | 6.17 | 5.67 | 6.15 | +6.96% | 1,435,700 |
| 2026-09-25 | 5.90 | 5.90 | 5.67 | 5.75 | -2.21% | 705,200 |
| 2026-09-24 | 5.75 | 6.06 | 5.75 | 5.88 | +1.20% | 1,198,000 |
| 2026-09-23 | 5.86 | 5.89 | 5.70 | 5.81 | -0.51% | 774,000 |
| 2026-09-22 | 5.90 | 5.97 | 5.71 | 5.84 | -0.68% | 975,900 |
| 2026-09-21 | 5.92 | 5.98 | 5.74 | 5.88 | +0.17% | 1,312,300 |
| 2026-09-18 | 5.40 | 5.99 | 5.39 | 5.87 | +9.93% | 3,527,100 |
| 2026-09-17 | 5.22 | 5.46 | 5.20 | 5.34 | +4.71% | 1,704,500 |
| 2026-09-16 | 5.40 | 5.53 | 5.10 | 5.10 | +1.59% | 3,864,100 |
| 2026-09-15 | 5.05 | 5.07 | 4.90 | 5.02 | -0.59% | 610,000 |
| 2026-09-14 | 5.22 | 5.26 | 5.04 | 5.05 | -4.54% | 674,200 |
| 2026-09-11 | 5.28 | 5.39 | 5.26 | 5.29 | +0.95% | 667,900 |
| 2026-09-10 | 5.21 | 5.34 | 5.14 | 5.24 | +0.58% | 540,900 |
| 2026-09-09 | 5.15 | 5.24 | 5.06 | 5.21 | +0.39% | 572,400 |
| 2026-09-08 | 5.26 | 5.32 | 5.14 | 5.19 | -2.44% | 632,600 |
| 2026-09-04 | 5.31 | 5.40 | 5.21 | 5.32 | -1.12% | 535,400 |
| 2026-09-03 | 5.37 | 5.47 | 5.28 | 5.38 | +0.75% | 673,700 |
| 2026-09-02 | 5.24 | 5.42 | 5.17 | 5.34 | +1.91% | 700,300 |
| 2026-09-01 | 5.08 | 5.26 | 4.98 | 5.24 | +0.96% | 1,028,900 |
| 2026-08-31 | 5.00 | 5.26 | 4.98 | 5.19 | +4.85% | 1,250,700 |
| 2026-08-28 | 4.84 | 5.00 | 4.82 | 4.95 | +1.43% | 878,300 |
| 2026-08-27 | 4.88 | 4.98 | 4.79 | 4.88 | -0.61% | 967,700 |
| 2026-08-26 | 4.98 | 4.99 | 4.78 | 4.91 | -2.77% | 890,000 |
| 2026-08-25 | 5.24 | 5.39 | 5.01 | 5.05 | -3.81% | 1,771,959 |
| 2026-08-24 | 4.79 | 5.36 | 4.71 | 5.25 | +18.51% | 3,178,120 |
| 2026-08-21 | 4.32 | 4.59 | 4.32 | 4.43 | +3.75% | 2,268,900 |
| 2026-08-20 | 3.89 | 4.37 | 3.75 | 4.27 | +7.02% | 1,370,300 |
| 2026-08-19 | 4.00 | 4.08 | 3.94 | 3.99 | +1.01% | 546,900 |
| 2026-08-18 | 3.92 | 4.00 | 3.83 | 3.95 | +1.80% | 675,400 |
| 2026-08-17 | 4.04 | 4.04 | 3.77 | 3.88 | -4.32% | 591,700 |
| 2026-08-14 | 4.15 | 4.18 | 3.98 | 4.05 | -0.86% | 607,200 |
| 2026-08-13 | 3.98 | 4.14 | 3.84 | 4.09 | +2.00% | 559,800 |
| 2026-08-12 | 3.81 | 4.02 | 3.76 | 4.01 | +5.53% | 921,400 |
| 2026-08-11 | 3.77 | 3.86 | 3.75 | 3.80 | +0.80% | 772,500 |
| 2026-08-10 | 3.81 | 3.85 | 3.69 | 3.77 | -1.05% | 1,022,800 |
| 2026-08-07 | 3.83 | 3.85 | 3.73 | 3.81 | +0.26% | 342,000 |
| 2026-08-06 | 3.79 | 3.88 | 3.77 | 3.80 | +1.06% | 503,300 |
| 2026-08-05 | 3.78 | 3.90 | 3.67 | 3.76 | -2.08% | 741,900 |
| 2026-08-04 | 3.82 | 3.90 | 3.79 | 3.84 | +1.32% | 575,300 |
| 2026-08-03 | 4.08 | 4.10 | 3.75 | 3.79 | -8.01% | 1,027,000 |
| 2026-07-31 | 3.58 | 4.12 | 3.54 | 4.12 | +15.41% | 1,721,200 |
| 2026-07-30 | 3.50 | 3.61 | 3.49 | 3.57 | +1.13% | 989,700 |
| 2026-07-29 | 3.09 | 3.61 | 3.08 | 3.53 | +13.87% | 3,035,800 |
| 2026-07-28 | 3.09 | 3.14 | 3.05 | 3.10 | +0.65% | 330,600 |
| 2026-07-27 | 3.12 | 3.24 | 3.07 | 3.08 | +0.65% | 397,900 |
| 2026-07-24 | 3.14 | 3.20 | 3.04 | 3.06 | -3.77% | 588,700 |
| 2026-07-23 | 3.21 | 3.29 | 3.10 | 3.18 | -0.31% | 1,179,400 |
| 2026-07-22 | 3.51 | 3.52 | 3.18 | 3.19 | -9.38% | 1,476,700 |
| 2026-07-21 | 3.40 | 3.57 | 3.38 | 3.52 | +3.23% | 440,700 |
| 2026-07-20 | 3.41 | 3.47 | 3.38 | 3.41 | -1.45% | 540,200 |
| 2026-07-17 | 3.29 | 3.46 | 3.29 | 3.46 | +2.67% | 223,500 |
| 2026-07-16 | 3.35 | 3.40 | 3.29 | 3.37 | -0.30% | 353,200 |
| 2026-07-15 | 3.32 | 3.38 | 3.28 | 3.38 | +2.42% | 322,500 |
| 2026-07-14 | 3.31 | 3.40 | 3.19 | 3.30 | -2.37% | 705,800 |
| 2026-07-13 | 3.34 | 3.49 | 3.25 | 3.38 | +3.05% | 728,000 |
| 2026-07-10 | 3.32 | 3.37 | 3.25 | 3.28 | -1.20% | 397,700 |
| 2026-07-09 | 3.40 | 3.45 | 3.25 | 3.32 | -2.35% | 629,000 |
| 2026-07-08 | 3.47 | 3.48 | 3.34 | 3.40 | -2.58% | 385,100 |
| 2026-07-07 | 3.50 | 3.53 | 3.38 | 3.49 | +0.87% | 638,800 |
| 2026-07-06 | 3.65 | 3.72 | 3.46 | 3.46 | -4.16% | 622,000 |
| 2026-07-02 | 3.67 | 3.70 | 3.55 | 3.61 | +0.84% | 478,500 |
| 2026-07-01 | 3.79 | 3.80 | 3.57 | 3.58 | -2.98% | 883,000 |
| 2026-06-30 | 3.77 | 3.95 | 3.63 | 3.69 | -0.81% | 853,800 |
| 2026-06-29 | 3.61 | 3.73 | 3.61 | 3.72 | +1.09% | 690,400 |
| 2026-06-26 | 3.56 | 3.70 | 3.48 | 3.68 | +5.75% | 991,800 |
| 2026-06-25 | 3.73 | 3.77 | 3.45 | 3.48 | -5.95% | 1,087,700 |
| 2026-06-24 | 3.69 | 3.75 | 3.65 | 3.70 | +0.00% | 787,100 |
| 2026-06-23 | 3.70 | 3.77 | 3.65 | 3.70 | +1.37% | 787,900 |
| 2026-06-22 | 3.94 | 3.99 | 3.64 | 3.65 | -6.89% | 1,012,000 |
| 2026-06-18 | 3.92 | 4.01 | 3.83 | 3.92 | +0.13% | 1,080,500 |
| 2026-06-17 | 3.85 | 4.09 | 3.75 | 3.92 | +1.16% | 882,200 |
| 2026-06-16 | 3.85 | 4.13 | 3.75 | 3.87 | -8.73% | 5,493,500 |
| 2026-06-15 | 4.23 | 4.34 | 4.17 | 4.24 | +1.68% | 640,900 |
| 2026-06-12 | 4.31 | 4.45 | 4.16 | 4.17 | -1.18% | 531,900 |
| 2026-06-11 | 4.07 | 4.37 | 4.05 | 4.22 | +1.93% | 896,700 |
| 2026-06-10 | 4.09 | 4.24 | 4.05 | 4.14 | -0.48% | 617,600 |
| 2026-06-09 | 4.34 | 4.59 | 4.13 | 4.16 | -1.89% | 1,431,200 |
| 2026-06-08 | 3.62 | 4.28 | 3.62 | 4.24 | +19.77% | 2,265,900 |
| 2026-06-05 | 3.69 | 3.73 | 3.48 | 3.54 | -5.35% | 693,800 |
| 2026-06-04 | 3.16 | 3.78 | 3.15 | 3.74 | +19.11% | 1,483,000 |
| 2026-06-03 | 3.00 | 3.17 | 2.94 | 3.14 | +4.67% | 637,500 |
| 2026-06-02 | 3.23 | 3.24 | 2.99 | 3.00 | -6.83% | 1,311,000 |
| 2026-06-01 | 3.30 | 3.35 | 3.21 | 3.22 | -4.17% | 754,100 |
| 2026-05-29 | 3.46 | 3.46 | 3.35 | 3.36 | -2.04% | 691,200 |
| 2026-05-28 | 3.45 | 3.50 | 3.37 | 3.43 | -0.29% | 401,700 |
| 2026-05-27 | 3.40 | 3.50 | 3.38 | 3.44 | +0.58% | 331,500 |
| 2026-05-26 | 3.37 | 3.48 | 3.36 | 3.42 | +2.40% | 468,900 |
| 2026-05-22 | 3.38 | 3.44 | 3.31 | 3.34 | -1.18% | 197,500 |
| 2026-05-21 | 3.25 | 3.40 | 3.23 | 3.38 | +2.42% | 672,600 |
| 2026-05-20 | 3.25 | 3.33 | 3.25 | 3.30 | +0.61% | 423,300 |
| 2026-05-19 | 3.24 | 3.31 | 3.20 | 3.28 | +0.92% | 277,300 |
| 2026-05-18 | 3.30 | 3.36 | 3.22 | 3.25 | -1.81% | 361,800 |
| 2026-05-15 | 3.41 | 3.42 | 3.27 | 3.31 | -3.50% | 683,700 |
| 2026-05-14 | 3.67 | 3.69 | 3.42 | 3.43 | -6.54% | 342,300 |
| 2026-05-13 | 3.51 | 3.73 | 3.44 | 3.67 | +3.38% | 528,200 |
| 2026-05-12 | 3.59 | 3.59 | 3.38 | 3.55 | -1.11% | 377,400 |
| 2026-05-11 | 3.41 | 3.73 | 3.36 | 3.59 | +10.12% | 606,800 |
| 2026-05-08 | 3.21 | 3.32 | 3.17 | 3.26 | +1.87% | 470,000 |
| 2026-05-07 | 3.31 | 3.44 | 3.17 | 3.20 | -10.36% | 716,500 |
| 2026-05-06 | 3.53 | 3.61 | 3.39 | 3.57 | +2.00% | 472,900 |
| 2026-05-05 | 3.57 | 3.61 | 3.46 | 3.50 | -0.57% | 208,200 |
| 2026-05-04 | 3.47 | 3.57 | 3.46 | 3.52 | +1.73% | 155,100 |
| 2026-05-01 | 3.35 | 3.49 | 3.35 | 3.46 | +3.59% | 184,300 |
| 2026-04-30 | 3.31 | 3.37 | 3.31 | 3.34 | +1.21% | 247,000 |
| 2026-04-29 | 3.50 | 3.53 | 3.30 | 3.30 | -6.25% | 407,300 |
| 2026-04-28 | 3.35 | 3.55 | 3.33 | 3.52 | +6.67% | 509,300 |
| 2026-04-27 | 3.40 | 3.49 | 3.30 | 3.30 | -2.37% | 413,200 |
| 2026-04-24 | 3.34 | 3.48 | 3.32 | 3.38 | +0.00% | 460,200 |
| 2026-04-23 | 3.50 | 3.50 | 3.35 | 3.38 | -3.43% | 940,500 |
| 2026-04-22 | 3.53 | 3.63 | 3.46 | 3.50 | -0.28% | 338,600 |
| 2026-04-21 | 3.63 | 3.71 | 3.51 | 3.51 | -3.04% | 650,700 |
| 2026-04-20 | 3.61 | 3.65 | 3.46 | 3.62 | +0.28% | 196,900 |
| 2026-04-17 | 3.65 | 3.75 | 3.60 | 3.61 | -0.28% | 211,800 |
| 2026-04-16 | 3.65 | 3.69 | 3.58 | 3.62 | -1.09% | 167,700 |
| 2026-04-15 | 3.56 | 3.67 | 3.56 | 3.66 | +3.68% | 201,500 |
| 2026-04-14 | 3.71 | 3.78 | 3.51 | 3.53 | -4.85% | 274,800 |
| 2026-04-13 | 3.58 | 3.74 | 3.55 | 3.71 | +2.49% | 321,000 |
| 2026-04-10 | 3.60 | 3.69 | 3.58 | 3.62 | +0.56% | 174,300 |
| 2026-04-09 | 3.53 | 3.70 | 3.42 | 3.60 | +0.56% | 436,100 |
| 2026-04-08 | 3.58 | 3.69 | 3.50 | 3.58 | +5.60% | 393,800 |
| 2026-04-07 | 3.79 | 3.79 | 3.33 | 3.39 | -10.55% | 649,700 |
| 2026-04-06 | 3.70 | 3.92 | 3.69 | 3.79 | +3.84% | 438,400 |
| 2026-04-02 | 3.55 | 3.67 | 3.49 | 3.65 | +0.83% | 246,800 |
| 2026-04-01 | 3.55 | 3.69 | 3.55 | 3.62 | +5.54% | 473,300 |
| 2026-03-31 | 3.33 | 3.47 | 3.27 | 3.43 | +4.26% | 602,900 |
| 2026-03-30 | 3.13 | 3.35 | 3.10 | 3.29 | +5.79% | 722,500 |
| 2026-03-27 | 3.23 | 3.24 | 3.10 | 3.11 | -4.01% | 317,842 |
| 2026-03-26 | 3.14 | 3.25 | 3.08 | 3.24 | +3.18% | 553,791 |
| 2026-03-25 | 3.21 | 3.29 | 3.13 | 3.14 | +0.32% | 346,747 |
| 2026-03-24 | 3.28 | 3.28 | 3.03 | 3.13 | -6.01% | 1,133,735 |
| 2026-03-23 | 3.54 | 3.54 | 3.31 | 3.33 | -5.67% | 878,014 |
| 2026-03-20 | 3.57 | 3.62 | 3.44 | 3.53 | -1.40% | 1,261,633 |
| 2026-03-19 | 3.66 | 3.68 | 3.42 | 3.58 | -5.79% | 979,395 |
| 2026-03-18 | 3.79 | 3.85 | 3.69 | 3.80 | -0.52% | 652,982 |
| 2026-03-17 | 3.66 | 3.88 | 3.66 | 3.82 | +5.82% | 392,891 |
| 2026-03-16 | 3.53 | 3.65 | 3.51 | 3.61 | +4.03% | 482,009 |
| 2026-03-13 | 3.58 | 3.63 | 3.45 | 3.47 | -1.98% | 550,202 |
| 2026-03-12 | 3.73 | 3.78 | 3.52 | 3.54 | -5.09% | 1,197,038 |
| 2026-03-11 | 3.86 | 3.90 | 3.70 | 3.73 | -3.87% | 640,184 |
| 2026-03-10 | 4.03 | 4.08 | 3.82 | 3.88 | -3.48% | 369,061 |
| 2026-03-09 | 3.95 | 4.03 | 3.80 | 4.02 | +0.25% | 371,351 |
| 2026-03-06 | 4.10 | 4.11 | 3.98 | 4.01 | -3.61% | 311,842 |
| 2026-03-05 | 3.94 | 4.17 | 3.90 | 4.16 | +6.94% | 733,374 |
| 2026-03-04 | 3.83 | 3.95 | 3.74 | 3.89 | +2.37% | 684,409 |
| 2026-03-03 | 3.85 | 3.88 | 3.65 | 3.80 | -4.04% | 935,428 |
| 2026-03-02 | 3.89 | 4.00 | 3.78 | 3.96 | -0.75% | 999,886 |
| 2026-02-27 | 4.16 | 4.16 | 3.95 | 3.99 | -4.09% | 637,974 |
| 2026-02-26 | 4.08 | 4.17 | 3.95 | 4.16 | +1.71% | 632,068 |
| 2026-02-25 | 4.12 | 4.16 | 4.02 | 4.09 | -0.49% | 508,803 |
| 2026-02-24 | 4.22 | 4.22 | 4.04 | 4.11 | -2.61% | 387,579 |
| 2026-02-23 | 4.12 | 4.28 | 3.93 | 4.22 | +1.93% | 1,131,576 |
| 2026-02-20 | 4.21 | 4.26 | 4.07 | 4.14 | -4.17% | 578,795 |
| 2026-02-19 | 4.40 | 4.45 | 4.07 | 4.32 | -1.14% | 1,752,179 |
| 2026-02-18 | 4.65 | 4.66 | 4.34 | 4.37 | -5.82% | 819,502 |
| 2026-02-17 | 4.68 | 4.69 | 4.38 | 4.64 | +0.00% | 530,928 |
| 2026-02-13 | 4.71 | 4.80 | 4.64 | 4.64 | -1.49% | 214,945 |
| 2026-02-12 | 4.90 | 4.93 | 4.64 | 4.71 | -2.89% | 461,411 |
| 2026-02-11 | 5.19 | 5.19 | 4.83 | 4.85 | -6.73% | 458,395 |
| 2026-02-10 | 5.12 | 5.30 | 5.11 | 5.20 | +1.17% | 550,784 |
| 2026-02-09 | 5.16 | 5.27 | 5.00 | 5.14 | +0.39% | 396,854 |
| 2026-02-06 | 5.01 | 5.15 | 4.97 | 5.12 | +2.61% | 316,848 |
| 2026-02-05 | 5.15 | 5.29 | 4.95 | 4.99 | -1.96% | 390,383 |
| 2026-02-04 | 5.22 | 5.36 | 5.07 | 5.09 | -2.30% | 420,331 |
| 2026-02-03 | 5.31 | 5.45 | 5.05 | 5.21 | -2.07% | 303,774 |
| 2026-02-02 | 5.33 | 5.36 | 5.24 | 5.32 | -0.93% | 223,467 |
| 2026-01-30 | 5.39 | 5.53 | 5.26 | 5.37 | -0.92% | 463,402 |
| 2026-01-29 | 5.37 | 5.58 | 5.35 | 5.42 | +2.46% | 408,114 |
| 2026-01-28 | 5.31 | 5.37 | 5.21 | 5.29 | -0.38% | 291,871 |
| 2026-01-27 | 5.30 | 5.45 | 5.29 | 5.31 | -0.38% | 393,887 |
| 2026-01-26 | 5.26 | 5.36 | 5.19 | 5.33 | +1.33% | 205,481 |
| 2026-01-23 | 5.17 | 5.30 | 5.10 | 5.26 | +1.74% | 224,169 |
| 2026-01-22 | 5.10 | 5.25 | 5.10 | 5.17 | +2.58% | 248,628 |
| 2026-01-21 | 4.99 | 5.12 | 4.92 | 5.04 | +1.61% | 252,449 |
| 2026-01-20 | 4.86 | 5.07 | 4.75 | 4.96 | +0.81% | 251,458 |
| 2026-01-16 | 4.90 | 5.01 | 4.86 | 4.92 | -0.61% | 217,861 |
| 2026-01-15 | 4.93 | 4.97 | 4.83 | 4.95 | -1.00% | 207,863 |
| 2026-01-14 | 4.81 | 5.01 | 4.76 | 5.00 | +3.52% | 242,505 |
| 2026-01-13 | 4.90 | 4.90 | 4.70 | 4.83 | -2.03% | 321,089 |
| 2026-01-12 | 4.65 | 4.96 | 4.65 | 4.93 | +6.25% | 534,131 |
| 2026-01-09 | 4.79 | 4.86 | 4.61 | 4.64 | -1.90% | 332,309 |
| 2026-01-08 | 4.67 | 4.86 | 4.62 | 4.73 | +1.50% | 297,332 |
| 2026-01-07 | 4.68 | 4.77 | 4.57 | 4.66 | +1.75% | 321,008 |
| 2026-01-06 | 4.82 | 4.90 | 4.40 | 4.58 | -6.53% | 1,043,106 |
| 2026-01-05 | 5.00 | 5.02 | 4.75 | 4.90 | -2.00% | 769,010 |
| 2026-01-02 | 5.14 | 5.14 | 4.96 | 5.00 | -2.53% | 317,773 |
| 2025-12-31 | 5.13 | 5.23 | 5.04 | 5.13 | +1.58% | 322,242 |
| 2025-12-30 | 4.97 | 5.12 | 4.97 | 5.05 | +1.61% | 293,288 |
| 2025-12-29 | 5.14 | 5.20 | 4.97 | 4.97 | -5.51% | 384,906 |
| 2025-12-26 | 5.30 | 5.35 | 5.16 | 5.26 | -0.57% | 360,945 |
| 2025-12-24 | 4.85 | 5.33 | 4.84 | 5.29 | +9.98% | 535,701 |
| 2025-12-23 | 5.00 | 5.09 | 4.79 | 4.81 | -2.63% | 772,754 |
| 2025-12-22 | 4.91 | 5.06 | 4.88 | 4.94 | +0.82% | 626,992 |
| 2025-12-19 | 4.80 | 5.07 | 4.80 | 4.90 | +3.59% | 912,706 |
| 2025-12-18 | 5.03 | 5.05 | 4.67 | 4.73 | -5.40% | 900,126 |
| 2025-12-17 | 4.97 | 5.12 | 4.97 | 5.00 | -0.79% | 455,694 |
| 2025-12-16 | 5.40 | 5.49 | 4.79 | 5.04 | -6.67% | 1,267,627 |
| 2025-12-15 | 5.62 | 5.64 | 5.37 | 5.40 | -3.05% | 332,146 |
| 2025-12-12 | 5.75 | 5.78 | 5.40 | 5.57 | -3.13% | 426,216 |
| 2025-12-11 | 5.57 | 5.85 | 5.50 | 5.75 | +3.98% | 600,462 |
| 2025-12-10 | 5.54 | 5.62 | 5.46 | 5.53 | -0.54% | 149,735 |
| 2025-12-09 | 5.23 | 5.67 | 5.23 | 5.56 | +2.02% | 546,256 |
| 2025-12-08 | 5.46 | 5.65 | 5.29 | 5.45 | -0.37% | 533,271 |
| 2025-12-05 | 5.11 | 5.50 | 5.10 | 5.47 | +7.89% | 862,010 |
| 2025-12-04 | 4.62 | 5.08 | 4.55 | 5.07 | +9.27% | 1,109,050 |
| 2025-12-03 | 4.50 | 4.70 | 4.32 | 4.64 | +0.87% | 1,233,558 |
| 2025-12-02 | 4.85 | 4.86 | 4.60 | 4.60 | -4.96% | 470,801 |
| 2025-12-01 | 5.11 | 5.12 | 4.81 | 4.84 | -5.10% | 454,405 |
| 2025-11-28 | 5.06 | 5.14 | 5.05 | 5.10 | -0.97% | 340,103 |
| 2025-11-26 | 5.20 | 5.21 | 5.09 | 5.15 | -3.56% | 439,846 |
| 2025-11-25 | 5.47 | 5.47 | 5.12 | 5.34 | -2.38% | 445,839 |
| 2025-11-24 | 5.15 | 5.49 | 5.08 | 5.47 | +6.42% | 363,418 |
| 2025-11-21 | 5.12 | 5.32 | 5.07 | 5.14 | +1.58% | 302,697 |
| 2025-11-20 | 5.39 | 5.40 | 5.05 | 5.06 | -3.25% | 648,407 |
| 2025-11-19 | 5.10 | 5.25 | 5.10 | 5.23 | +2.35% | 277,942 |
| 2025-11-18 | 5.11 | 5.19 | 5.10 | 5.11 | -0.58% | 424,350 |
| 2025-11-17 | 5.44 | 5.49 | 5.12 | 5.14 | -6.38% | 727,572 |
| 2025-11-14 | 5.57 | 5.68 | 5.40 | 5.49 | -0.54% | 545,082 |
| 2025-11-13 | 5.21 | 5.78 | 5.11 | 5.52 | -1.43% | 915,026 |
| 2025-11-12 | 5.57 | 5.68 | 5.56 | 5.60 | +0.36% | 470,173 |
| 2025-11-11 | 5.46 | 5.65 | 5.38 | 5.58 | +1.82% | 484,304 |
| 2025-11-10 | 5.83 | 5.85 | 5.47 | 5.48 | -4.03% | 721,137 |
| 2025-11-07 | 5.45 | 5.71 | 5.42 | 5.71 | +12.85% | 1,006,218 |
| 2025-11-06 | 5.00 | 5.20 | 5.00 | 5.06 | +3.69% | 679,325 |
| 2025-11-05 | 4.86 | 5.07 | 4.83 | 4.88 | +1.04% | 898,101 |
| 2025-11-04 | 5.09 | 5.10 | 4.70 | 4.83 | -3.98% | 1,672,418 |
| 2025-11-03 | 5.81 | 5.87 | 4.81 | 5.03 | -34.25% | 4,630,571 |
| 2025-10-31 | 7.81 | 7.81 | 7.52 | 7.65 | -2.42% | 427,619 |
| 2025-10-30 | 7.88 | 7.92 | 7.80 | 7.84 | -0.76% | 302,793 |
| 2025-10-29 | 7.82 | 8.01 | 7.79 | 7.90 | +0.38% | 441,384 |
| 2025-10-28 | 8.13 | 8.15 | 7.77 | 7.87 | -3.20% | 581,362 |
| 2025-10-27 | 8.49 | 8.50 | 8.11 | 8.13 | -3.21% | 280,981 |
| 2025-10-24 | 8.15 | 8.44 | 8.02 | 8.40 | +3.07% | 400,032 |
| 2025-10-23 | 8.30 | 8.32 | 8.09 | 8.15 | -0.97% | 228,450 |
| 2025-10-22 | 8.37 | 8.43 | 8.19 | 8.23 | -3.40% | 341,809 |
| 2025-10-21 | 8.52 | 8.53 | 8.35 | 8.52 | -0.81% | 243,599 |
| 2025-10-20 | 8.72 | 8.74 | 8.57 | 8.59 | -1.49% | 245,619 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+20.60%). Peor mes: Feb (-16.62%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Alvotech (ALVO)?
5.00 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ALVO?
Máximo de 9.00 y mínimo de 2.94 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Alvotech?
Históricamente, el mes más fuerte de ALVO ha sido May (media +20.60%) y el más débil Feb (media -16.62%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.