Atlas Arteria (ALX.AU) — Historial de precios
A 2026-09-03 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 4.50 | 4.58 | 4.46 | 4.52 | +0.44% | 990,127 |
| 2026-09-02 | 4.53 | 4.61 | 4.46 | 4.50 | -0.88% | 1,208,364 |
| 2026-09-01 | 4.62 | 4.62 | 4.42 | 4.54 | -1.09% | 2,319,367 |
| 2026-08-31 | 4.63 | 4.63 | 4.53 | 4.59 | -0.86% | 5,823,323 |
| 2026-08-28 | 4.70 | 4.88 | 4.59 | 4.63 | -1.49% | 1,621,178 |
| 2026-08-27 | 4.88 | 4.89 | 4.67 | 4.70 | -2.08% | 1,181,213 |
| 2026-08-26 | 4.80 | 4.85 | 4.78 | 4.80 | -0.21% | 718,179 |
| 2026-08-25 | 4.81 | 4.90 | 4.78 | 4.81 | -0.62% | 831,270 |
| 2026-08-24 | 4.80 | 4.85 | 4.77 | 4.84 | +0.41% | 837,615 |
| 2026-08-21 | 4.79 | 4.85 | 4.79 | 4.82 | -0.41% | 1,249,433 |
| 2026-08-20 | 4.83 | 4.86 | 4.78 | 4.84 | +0.00% | 1,299,655 |
| 2026-08-19 | 4.93 | 4.93 | 4.83 | 4.84 | -0.82% | 1,073,978 |
| 2026-08-18 | 4.80 | 4.91 | 4.80 | 4.88 | +0.62% | 1,728,420 |
| 2026-08-17 | 4.92 | 4.92 | 4.82 | 4.85 | -1.42% | 1,168,910 |
| 2026-08-14 | 5.04 | 5.06 | 4.92 | 4.92 | -0.81% | 1,263,707 |
| 2026-08-13 | 4.96 | 5.01 | 4.94 | 4.96 | +0.00% | 933,642 |
| 2026-08-12 | 4.95 | 4.98 | 4.92 | 4.96 | -0.20% | 665,684 |
| 2026-08-11 | 4.96 | 4.99 | 4.94 | 4.97 | +0.20% | 1,027,995 |
| 2026-08-10 | 4.96 | 4.97 | 4.93 | 4.96 | -0.20% | 810,527 |
| 2026-08-07 | 4.80 | 4.99 | 4.80 | 4.97 | -0.60% | 1,449,853 |
| 2026-08-06 | 4.96 | 5.00 | 4.96 | 5.00 | +0.20% | 1,512,117 |
| 2026-08-05 | 5.04 | 5.07 | 4.93 | 4.99 | -1.19% | 2,162,944 |
| 2026-08-04 | 5.08 | 5.10 | 5.01 | 5.05 | -0.79% | 2,916,580 |
| 2026-08-03 | 5.03 | 5.10 | 5.02 | 5.09 | +1.19% | 2,811,337 |
| 2026-07-31 | 5.09 | 5.11 | 5.00 | 5.03 | -0.40% | 3,878,087 |
| 2026-07-30 | 5.09 | 5.11 | 5.05 | 5.05 | -1.37% | 1,825,891 |
| 2026-07-29 | 5.10 | 5.24 | 5.09 | 5.12 | +0.99% | 2,363,694 |
| 2026-07-28 | 5.08 | 5.09 | 5.06 | 5.07 | -0.39% | 1,841,904 |
| 2026-07-27 | 5.04 | 5.09 | 5.03 | 5.09 | +0.99% | 1,499,870 |
| 2026-07-24 | 5.05 | 5.08 | 5.03 | 5.04 | -0.40% | 1,846,100 |
| 2026-07-23 | 5.03 | 5.09 | 5.03 | 5.06 | -0.59% | 1,400,506 |
| 2026-07-22 | 5.10 | 5.11 | 5.07 | 5.09 | -0.20% | 2,255,103 |
| 2026-07-21 | 5.10 | 5.12 | 5.05 | 5.10 | +0.20% | 1,936,067 |
| 2026-07-20 | 5.10 | 5.11 | 5.09 | 5.09 | +0.00% | 1,376,639 |
| 2026-07-17 | 5.06 | 5.11 | 5.05 | 5.09 | +0.39% | 1,341,527 |
| 2026-07-16 | 5.08 | 5.12 | 5.07 | 5.07 | +0.00% | 2,028,760 |
| 2026-07-15 | 5.02 | 5.07 | 5.02 | 5.07 | +1.00% | 4,344,371 |
| 2026-07-14 | 5.00 | 5.05 | 5.00 | 5.02 | -0.40% | 2,813,277 |
| 2026-07-13 | 5.04 | 5.06 | 5.00 | 5.04 | +0.20% | 11,949,678 |
| 2026-07-10 | 5.00 | 5.05 | 4.93 | 5.03 | +1.62% | 33,750,180 |
| 2026-07-09 | 5.01 | 5.01 | 4.90 | 4.95 | -1.59% | 5,266,136 |
| 2026-07-08 | 5.04 | 5.08 | 5.00 | 5.03 | -1.37% | 2,252,510 |
| 2026-07-07 | 5.10 | 5.11 | 5.08 | 5.10 | +0.00% | 11,695,253 |
| 2026-07-06 | 5.10 | 5.11 | 5.09 | 5.10 | +0.00% | 18,286,998 |
| 2026-07-03 | 5.10 | 5.11 | 5.09 | 5.10 | +0.00% | 40,365,754 |
| 2026-07-02 | 5.10 | 5.11 | 5.09 | 5.10 | +0.00% | 36,859,348 |
| 2026-07-01 | 5.10 | 5.11 | 5.09 | 5.10 | +0.00% | 32,012,211 |
| 2026-06-30 | 5.09 | 5.11 | 5.08 | 5.10 | +0.20% | 11,752,311 |
| 2026-06-29 | 5.08 | 5.11 | 5.08 | 5.09 | +0.20% | 48,175,109 |
| 2026-06-26 | 5.10 | 5.10 | 5.08 | 5.08 | -0.20% | 20,230,814 |
| 2026-06-25 | 5.09 | 5.10 | 5.09 | 5.09 | -0.20% | 9,245,974 |
| 2026-06-24 | 5.10 | 5.12 | 5.09 | 5.10 | +0.00% | 3,675,018 |
| 2026-06-23 | 5.10 | 5.11 | 5.08 | 5.10 | +0.00% | 60,942,961 |
| 2026-06-22 | 5.10 | 5.11 | 5.10 | 5.10 | +0.00% | 59,167,598 |
| 2026-06-19 | 5.10 | 5.11 | 5.10 | 5.10 | +0.00% | 22,829,619 |
| 2026-06-18 | 5.10 | 5.11 | 5.10 | 5.10 | +0.00% | 4,332,474 |
| 2026-06-17 | 5.10 | 5.11 | 5.10 | 5.10 | -0.20% | 7,798,703 |
| 2026-06-16 | 5.10 | 5.11 | 5.10 | 5.11 | +0.00% | 3,238,922 |
| 2026-06-15 | 5.10 | 5.11 | 5.10 | 5.11 | +0.59% | 54,623,711 |
| 2026-06-12 | 5.08 | 5.09 | 5.07 | 5.08 | +0.20% | 3,061,797 |
| 2026-06-11 | 5.06 | 5.08 | 5.06 | 5.07 | -0.20% | 2,003,354 |
| 2026-06-10 | 5.07 | 5.08 | 5.06 | 5.08 | +0.00% | 7,631,106 |
| 2026-06-09 | 5.07 | 5.08 | 5.05 | 5.08 | +0.20% | 3,208,955 |
| 2026-06-05 | 5.06 | 5.08 | 5.05 | 5.07 | +0.00% | 3,976,156 |
| 2026-06-04 | 5.04 | 5.07 | 5.04 | 5.07 | +0.20% | 2,583,157 |
| 2026-06-03 | 5.04 | 5.06 | 5.04 | 5.06 | +0.00% | 5,461,442 |
| 2026-06-02 | 5.03 | 5.07 | 5.01 | 5.06 | +0.40% | 6,045,733 |
| 2026-06-01 | 4.96 | 5.06 | 4.96 | 5.04 | +2.23% | 3,190,739 |
| 2026-05-29 | 4.92 | 4.96 | 4.91 | 4.93 | +0.41% | 6,657,796 |
| 2026-05-28 | 4.90 | 4.92 | 4.88 | 4.91 | -0.20% | 2,257,475 |
| 2026-05-27 | 4.88 | 4.92 | 4.86 | 4.92 | +0.82% | 1,219,234 |
| 2026-05-26 | 4.86 | 4.88 | 4.84 | 4.88 | +0.83% | 2,392,582 |
| 2026-05-25 | 4.85 | 4.86 | 4.82 | 4.84 | -0.41% | 1,227,173 |
| 2026-05-22 | 4.84 | 4.86 | 4.82 | 4.86 | +0.83% | 7,618,703 |
| 2026-05-21 | 4.85 | 4.85 | 4.80 | 4.82 | +0.21% | 1,113,300 |
| 2026-05-20 | 4.86 | 4.86 | 4.75 | 4.81 | -1.23% | 3,770,429 |
| 2026-05-19 | 4.82 | 4.87 | 4.79 | 4.87 | +1.04% | 1,983,221 |
| 2026-05-18 | 4.81 | 4.82 | 4.76 | 4.82 | +0.42% | 2,238,569 |
| 2026-05-15 | 4.79 | 4.80 | 4.78 | 4.80 | +0.63% | 2,154,112 |
| 2026-05-14 | 4.78 | 4.79 | 4.75 | 4.77 | +0.00% | 5,094,661 |
| 2026-05-13 | 4.79 | 4.79 | 4.76 | 4.77 | -0.21% | 2,043,492 |
| 2026-05-12 | 4.77 | 4.78 | 4.77 | 4.78 | -0.21% | 2,262,691 |
| 2026-05-11 | 4.79 | 4.79 | 4.77 | 4.79 | +0.21% | 1,519,792 |
| 2026-05-08 | 4.78 | 4.82 | 4.78 | 4.78 | -0.42% | 1,652,018 |
| 2026-05-07 | 4.78 | 4.81 | 4.78 | 4.80 | -0.41% | 3,471,500 |
| 2026-05-06 | 4.82 | 4.83 | 4.79 | 4.82 | +0.63% | 3,457,553 |
| 2026-05-05 | 4.76 | 4.80 | 4.75 | 4.79 | +0.42% | 2,495,368 |
| 2026-05-04 | 4.78 | 4.80 | 4.76 | 4.77 | -0.63% | 5,441,613 |
| 2026-05-01 | 4.79 | 4.80 | 4.76 | 4.80 | +0.00% | 4,143,919 |
| 2026-04-30 | 4.80 | 4.83 | 4.77 | 4.80 | -0.41% | 11,820,440 |
| 2026-04-29 | 4.87 | 4.88 | 4.78 | 4.82 | -1.43% | 5,203,202 |
| 2026-04-28 | 4.85 | 4.89 | 4.83 | 4.89 | -0.41% | 10,335,310 |
| 2026-04-27 | 4.86 | 5.00 | 4.85 | 4.91 | +13.39% | 10,414,010 |
| 2026-04-24 | 4.31 | 4.33 | 4.27 | 4.33 | +1.17% | 1,709,609 |
| 2026-04-23 | 4.24 | 4.29 | 4.22 | 4.28 | +0.71% | 2,290,408 |
| 2026-04-22 | 4.28 | 4.28 | 4.21 | 4.25 | +0.24% | 1,779,249 |
| 2026-04-21 | 4.28 | 4.28 | 4.20 | 4.24 | -0.93% | 1,621,338 |
| 2026-04-20 | 4.32 | 4.33 | 4.22 | 4.28 | +0.23% | 1,604,665 |
| 2026-04-17 | 4.25 | 4.30 | 4.23 | 4.27 | +0.00% | 1,149,454 |
| 2026-04-16 | 4.32 | 4.33 | 4.25 | 4.27 | +0.00% | 1,138,041 |
| 2026-04-15 | 4.30 | 4.33 | 4.26 | 4.27 | -0.47% | 1,154,718 |
| 2026-04-14 | 4.35 | 4.35 | 4.27 | 4.29 | -0.69% | 2,798,744 |
| 2026-04-13 | 4.33 | 4.35 | 4.28 | 4.32 | -0.23% | 1,806,861 |
| 2026-04-10 | 4.27 | 4.33 | 4.27 | 4.33 | +0.70% | 2,685,315 |
| 2026-04-09 | 4.26 | 4.34 | 4.25 | 4.30 | +0.47% | 2,660,785 |
| 2026-04-08 | 4.29 | 4.37 | 4.26 | 4.28 | +0.94% | 1,823,372 |
| 2026-04-07 | 4.28 | 4.28 | 4.21 | 4.24 | +0.00% | 3,969,764 |
| 2026-04-02 | 4.22 | 4.29 | 4.22 | 4.24 | -0.70% | 2,147,480 |
| 2026-04-01 | 4.27 | 4.31 | 4.25 | 4.27 | -0.23% | 2,631,212 |
| 2026-03-31 | 4.30 | 4.35 | 4.28 | 4.28 | -2.06% | 7,735,752 |
| 2026-03-30 | 4.36 | 4.37 | 4.28 | 4.37 | -0.46% | 2,202,584 |
| 2026-03-27 | 4.50 | 4.50 | 4.34 | 4.39 | +0.46% | 2,548,095 |
| 2026-03-26 | 4.36 | 4.39 | 4.30 | 4.37 | +1.16% | 2,189,566 |
| 2026-03-25 | 4.29 | 4.40 | 4.29 | 4.32 | -4.42% | 2,638,869 |
| 2026-03-24 | 4.60 | 4.64 | 4.51 | 4.52 | +0.89% | 2,834,368 |
| 2026-03-23 | 4.54 | 4.55 | 4.46 | 4.48 | -1.32% | 3,136,601 |
| 2026-03-20 | 4.57 | 4.60 | 4.52 | 4.54 | -0.66% | 9,775,607 |
| 2026-03-19 | 4.68 | 4.68 | 4.54 | 4.57 | -1.93% | 2,766,870 |
| 2026-03-18 | 4.64 | 4.70 | 4.61 | 4.66 | +1.08% | 2,086,545 |
| 2026-03-17 | 4.53 | 4.63 | 4.53 | 4.61 | +1.10% | 2,014,777 |
| 2026-03-16 | 4.54 | 4.58 | 4.51 | 4.56 | +1.11% | 1,682,764 |
| 2026-03-13 | 4.47 | 4.54 | 4.47 | 4.51 | +0.00% | 1,300,715 |
| 2026-03-12 | 4.55 | 4.61 | 4.48 | 4.51 | -1.31% | 2,517,163 |
| 2026-03-11 | 4.68 | 4.74 | 4.56 | 4.57 | -1.72% | 2,569,406 |
| 2026-03-10 | 4.92 | 4.92 | 4.63 | 4.65 | -0.64% | 2,952,181 |
| 2026-03-09 | 4.66 | 4.70 | 4.62 | 4.68 | -0.85% | 2,596,353 |
| 2026-03-06 | 4.65 | 4.75 | 4.63 | 4.72 | +0.00% | 2,199,193 |
| 2026-03-05 | 4.73 | 4.79 | 4.69 | 4.72 | +0.00% | 2,572,676 |
| 2026-03-04 | 4.73 | 4.78 | 4.69 | 4.72 | -0.84% | 2,115,993 |
| 2026-03-03 | 4.78 | 4.80 | 4.75 | 4.76 | -0.63% | 1,450,200 |
| 2026-03-02 | 4.77 | 4.86 | 4.75 | 4.79 | -0.21% | 2,670,425 |
| 2026-02-27 | 4.89 | 4.91 | 4.80 | 4.80 | -2.44% | 3,699,521 |
| 2026-02-26 | 4.94 | 5.02 | 4.89 | 4.92 | +1.65% | 2,228,265 |
| 2026-02-25 | 4.79 | 4.84 | 4.75 | 4.84 | +1.89% | 2,601,427 |
| 2026-02-24 | 4.73 | 4.82 | 4.72 | 4.75 | +0.85% | 2,706,484 |
| 2026-02-23 | 4.78 | 4.78 | 4.70 | 4.71 | -1.46% | 1,288,560 |
| 2026-02-20 | 4.68 | 4.79 | 4.68 | 4.78 | +1.70% | 1,582,757 |
| 2026-02-19 | 4.70 | 4.74 | 4.66 | 4.70 | +0.43% | 1,745,514 |
| 2026-02-18 | 4.61 | 4.68 | 4.59 | 4.68 | +1.52% | 1,984,983 |
| 2026-02-17 | 4.60 | 4.63 | 4.52 | 4.61 | +0.44% | 1,712,967 |
| 2026-02-16 | 4.60 | 4.62 | 4.54 | 4.59 | -0.22% | 2,962,931 |
| 2026-02-13 | 4.68 | 4.68 | 4.60 | 4.60 | -0.86% | 1,310,172 |
| 2026-02-12 | 4.88 | 4.88 | 4.64 | 4.64 | -1.28% | 1,561,579 |
| 2026-02-11 | 4.63 | 4.70 | 4.58 | 4.70 | +0.00% | 1,295,064 |
| 2026-02-10 | 4.68 | 4.72 | 4.64 | 4.70 | -0.42% | 1,109,458 |
| 2026-02-09 | 4.62 | 4.72 | 4.57 | 4.72 | +3.06% | 1,925,600 |
| 2026-02-06 | 4.75 | 4.77 | 4.35 | 4.58 | -3.58% | 8,792,096 |
| 2026-02-05 | 4.75 | 4.79 | 4.71 | 4.75 | +0.85% | 1,404,964 |
| 2026-02-04 | 4.85 | 4.85 | 4.70 | 4.71 | -2.08% | 1,700,626 |
| 2026-02-03 | 4.81 | 4.86 | 4.80 | 4.81 | -0.41% | 1,348,263 |
| 2026-02-02 | 4.85 | 4.91 | 4.76 | 4.83 | -2.82% | 4,582,414 |
| 2026-01-30 | 4.91 | 4.97 | 4.87 | 4.97 | +1.22% | 2,504,959 |
| 2026-01-29 | 4.93 | 4.96 | 4.88 | 4.91 | +0.82% | 1,531,660 |
| 2026-01-28 | 4.91 | 4.94 | 4.86 | 4.87 | -0.41% | 1,878,492 |
| 2026-01-27 | 4.88 | 4.91 | 4.84 | 4.89 | +1.24% | 1,321,984 |
| 2026-01-23 | 4.82 | 4.87 | 4.81 | 4.83 | -0.62% | 864,297 |
| 2026-01-22 | 4.85 | 4.90 | 4.85 | 4.86 | +0.83% | 1,161,225 |
| 2026-01-21 | 4.89 | 4.89 | 4.82 | 4.82 | -1.43% | 889,235 |
| 2026-01-20 | 4.89 | 4.90 | 4.83 | 4.89 | +0.00% | 1,027,004 |
| 2026-01-19 | 4.85 | 4.91 | 4.85 | 4.89 | +0.00% | 648,432 |
| 2026-01-16 | 4.83 | 4.89 | 4.81 | 4.89 | +0.62% | 1,102,656 |
| 2026-01-15 | 4.85 | 4.88 | 4.81 | 4.86 | +0.00% | 1,081,363 |
| 2026-01-14 | 4.91 | 4.92 | 4.86 | 4.86 | -0.21% | 1,809,162 |
| 2026-01-13 | 4.85 | 4.89 | 4.85 | 4.87 | +0.62% | 950,639 |
| 2026-01-12 | 4.90 | 4.90 | 4.83 | 4.84 | -0.41% | 966,261 |
| 2026-01-09 | 4.93 | 4.93 | 4.85 | 4.86 | -0.82% | 1,214,788 |
| 2026-01-08 | 4.89 | 4.94 | 4.86 | 4.90 | +0.82% | 1,348,346 |
| 2026-01-07 | 4.85 | 4.87 | 4.81 | 4.86 | +1.46% | 892,622 |
| 2026-01-06 | 4.81 | 4.83 | 4.76 | 4.79 | -0.83% | 1,351,388 |
| 2026-01-05 | 4.85 | 4.87 | 4.82 | 4.83 | -0.82% | 864,122 |
| 2026-01-02 | 4.92 | 4.92 | 4.85 | 4.87 | -0.20% | 1,010,135 |
| 2025-12-31 | 4.90 | 4.90 | 4.80 | 4.88 | +0.21% | 2,052,889 |
| 2025-12-30 | 4.90 | 4.94 | 4.86 | 4.87 | +0.41% | 1,261,776 |
| 2025-12-29 | 4.95 | 4.98 | 4.83 | 4.85 | -2.22% | 1,541,731 |
| 2025-12-24 | 4.94 | 4.96 | 4.91 | 4.96 | +1.02% | 808,189 |
| 2025-12-23 | 4.89 | 4.93 | 4.88 | 4.91 | +0.61% | 1,696,525 |
| 2025-12-22 | 4.87 | 4.88 | 4.82 | 4.88 | +1.24% | 1,209,469 |
| 2025-12-19 | 4.91 | 4.91 | 4.82 | 4.82 | -0.62% | 8,851,196 |
| 2025-12-18 | 4.87 | 4.92 | 4.83 | 4.85 | -0.41% | 1,713,231 |
| 2025-12-17 | 4.82 | 4.90 | 4.80 | 4.87 | +1.04% | 3,266,567 |
| 2025-12-16 | 4.80 | 4.82 | 4.77 | 4.82 | +0.63% | 1,397,982 |
| 2025-12-15 | 4.85 | 4.86 | 4.77 | 4.79 | -0.62% | 1,148,480 |
| 2025-12-12 | 4.84 | 4.84 | 4.77 | 4.82 | +0.84% | 1,381,832 |
| 2025-12-11 | 4.86 | 4.86 | 4.76 | 4.78 | -0.62% | 1,450,644 |
| 2025-12-10 | 4.95 | 4.95 | 4.81 | 4.81 | -0.62% | 1,248,393 |
| 2025-12-09 | 4.86 | 4.89 | 4.84 | 4.84 | -0.82% | 1,338,120 |
| 2025-12-08 | 4.87 | 4.96 | 4.87 | 4.88 | +0.21% | 1,250,332 |
| 2025-12-05 | 4.93 | 4.93 | 4.87 | 4.87 | -1.42% | 1,633,369 |
| 2025-12-04 | 4.94 | 4.97 | 4.91 | 4.94 | -0.20% | 1,647,831 |
| 2025-12-03 | 4.90 | 4.98 | 4.89 | 4.95 | +0.41% | 1,863,538 |
| 2025-12-02 | 4.90 | 4.93 | 4.89 | 4.93 | +0.41% | 1,994,437 |
| 2025-12-01 | 4.97 | 4.99 | 4.90 | 4.91 | -1.41% | 1,837,010 |
| 2025-11-28 | 5.06 | 5.08 | 4.98 | 4.98 | -0.99% | 1,318,290 |
| 2025-11-27 | 5.05 | 5.12 | 5.03 | 5.03 | -0.20% | 2,187,678 |
| 2025-11-26 | 5.04 | 5.08 | 5.01 | 5.04 | -0.20% | 1,859,831 |
| 2025-11-25 | 5.05 | 5.08 | 5.02 | 5.05 | +0.00% | 763,156 |
| 2025-11-24 | 5.00 | 5.08 | 4.98 | 5.05 | +1.41% | 2,364,020 |
| 2025-11-21 | 5.01 | 5.02 | 4.96 | 4.98 | -0.60% | 1,268,633 |
| 2025-11-20 | 4.98 | 5.06 | 4.98 | 5.01 | +0.20% | 1,030,747 |
| 2025-11-19 | 5.07 | 5.07 | 4.99 | 5.00 | +0.20% | 1,225,259 |
| 2025-11-18 | 5.06 | 5.08 | 4.99 | 4.99 | +0.20% | 2,449,967 |
| 2025-11-17 | 5.02 | 5.04 | 4.97 | 4.98 | -0.40% | 1,767,464 |
| 2025-11-14 | 5.10 | 5.10 | 4.97 | 5.00 | -0.40% | 1,478,025 |
| 2025-11-13 | 5.11 | 5.16 | 4.97 | 5.02 | -1.57% | 1,911,703 |
| 2025-11-12 | 5.04 | 5.11 | 5.03 | 5.10 | +1.59% | 1,743,057 |
| 2025-11-11 | 4.96 | 5.05 | 4.96 | 5.02 | +1.83% | 1,534,070 |
| 2025-11-10 | 4.90 | 4.93 | 4.87 | 4.93 | +1.02% | 1,503,313 |
| 2025-11-07 | 4.87 | 4.92 | 4.86 | 4.88 | +0.21% | 980,656 |
| 2025-11-06 | 4.93 | 4.93 | 4.87 | 4.87 | +0.21% | 1,479,647 |
| 2025-11-05 | 4.85 | 4.91 | 4.84 | 4.86 | +0.62% | 1,237,451 |
| 2025-11-04 | 4.84 | 4.87 | 4.82 | 4.83 | +0.84% | 1,412,655 |
| 2025-11-03 | 4.92 | 4.94 | 4.79 | 4.79 | -1.44% | 2,269,119 |
| 2025-10-31 | 4.83 | 4.90 | 4.83 | 4.86 | +1.04% | 1,627,111 |
| 2025-10-30 | 4.85 | 4.94 | 4.80 | 4.81 | -1.64% | 1,617,805 |
| 2025-10-29 | 4.87 | 4.93 | 4.87 | 4.89 | +0.41% | 1,693,093 |
| 2025-10-28 | 4.95 | 4.96 | 4.87 | 4.87 | -1.42% | 1,662,569 |
| 2025-10-27 | 5.06 | 5.07 | 4.91 | 4.94 | -1.59% | 1,635,262 |
| 2025-10-24 | 5.02 | 5.07 | 5.00 | 5.02 | +0.00% | 3,113,742 |
| 2025-10-23 | 4.95 | 5.02 | 4.93 | 5.02 | +2.03% | 1,897,470 |
| 2025-10-22 | 4.99 | 4.99 | 4.90 | 4.92 | +0.00% | 2,000,422 |
| 2025-10-21 | 4.95 | 4.95 | 4.89 | 4.92 | +0.82% | 1,426,471 |
| 2025-10-20 | 4.91 | 4.93 | 4.87 | 4.88 | +0.00% | 1,308,424 |
| 2025-10-17 | 4.88 | 4.89 | 4.83 | 4.88 | -0.20% | 1,536,263 |
| 2025-10-16 | 4.91 | 4.91 | 4.85 | 4.89 | -0.20% | 1,982,094 |
| 2025-10-15 | 4.87 | 4.91 | 4.84 | 4.90 | +2.08% | 2,577,993 |
| 2025-10-14 | 4.76 | 4.84 | 4.75 | 4.80 | +0.84% | 2,036,885 |
| 2025-10-13 | 4.80 | 4.82 | 4.76 | 4.76 | -0.83% | 1,348,166 |
| 2025-10-10 | 4.78 | 4.81 | 4.77 | 4.80 | +0.21% | 1,270,413 |
| 2025-10-09 | 4.76 | 4.80 | 4.73 | 4.79 | +0.84% | 1,928,298 |
| 2025-10-08 | 4.77 | 4.81 | 4.74 | 4.75 | +0.00% | 1,242,592 |
| 2025-10-07 | 4.80 | 4.87 | 4.75 | 4.75 | -1.04% | 2,031,215 |
| 2025-10-06 | 4.92 | 4.92 | 4.80 | 4.80 | -1.44% | 1,705,644 |
| 2025-10-03 | 4.87 | 4.92 | 4.83 | 4.87 | +0.00% | 1,636,490 |
| 2025-10-02 | 4.85 | 4.91 | 4.84 | 4.87 | +0.62% | 2,243,068 |
| 2025-10-01 | 4.91 | 4.92 | 4.81 | 4.84 | -1.43% | 5,130,576 |
| 2025-09-30 | 4.85 | 4.91 | 4.81 | 4.91 | +0.82% | 8,336,897 |
| 2025-09-29 | 4.90 | 4.93 | 4.85 | 4.87 | -1.02% | 2,080,361 |
| 2025-09-26 | 4.95 | 4.98 | 4.89 | 4.92 | -0.61% | 2,690,175 |
| 2025-09-25 | 4.98 | 4.98 | 4.89 | 4.95 | -0.80% | 3,241,206 |
| 2025-09-24 | 5.07 | 5.15 | 4.95 | 4.99 | -5.49% | 2,687,985 |
| 2025-09-23 | 5.27 | 5.30 | 5.21 | 5.28 | +1.34% | 2,294,847 |
| 2025-09-22 | 5.24 | 5.30 | 5.20 | 5.21 | -0.57% | 2,085,478 |
| 2025-09-19 | 5.27 | 5.30 | 5.24 | 5.24 | -0.76% | 11,359,380 |
| 2025-09-18 | 5.29 | 5.33 | 5.27 | 5.28 | -0.19% | 2,794,738 |
| 2025-09-17 | 5.28 | 5.34 | 5.28 | 5.29 | -0.19% | 2,202,327 |
| 2025-09-16 | 5.31 | 5.40 | 5.30 | 5.30 | -0.19% | 2,082,799 |
| 2025-09-15 | 5.27 | 5.34 | 5.24 | 5.31 | +0.76% | 2,191,454 |
| 2025-09-12 | 5.27 | 5.28 | 5.23 | 5.27 | +0.96% | 1,354,522 |
| 2025-09-11 | 5.25 | 5.28 | 5.19 | 5.22 | +0.00% | 2,107,513 |
| 2025-09-10 | 5.19 | 5.23 | 5.17 | 5.22 | +0.58% | 1,743,822 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Abr (+9.95%). Peor mes: Sep (-7.36%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-03
Respuestas rápidas
¿Cuál es el último cierre de Atlas Arteria (ALX.AU)?
4.52 el 2026-09-03, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ALX.AU?
Máximo de 5.40 y mínimo de 4.20 en las últimas 52 semanas, a 2026-09-03.
¿Cuál es históricamente el mes más fuerte y el más débil de Atlas Arteria?
Históricamente, el mes más fuerte de ALX.AU ha sido Abr (media +9.95%) y el más débil Sep (media -7.36%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 424 velas diarias del data lake de Closelook.