82,700€
0,12%
Echtzeit-Aktienkurs Corporacion Financiera Alba S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Financiera Alba S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 82,60 | 82,80 | 82,60 | 82,60 | 0,00% | 25.460,00 |
| 19.12.2024 | 82,60 | 82,70 | 82,60 | 82,60 | 0,00% | 32.832,00 |
| 18.12.2024 | 82,60 | 83,00 | 82,60 | 82,60 | 0,00% | 123.111,00 |
| 17.12.2024 | 82,60 | 82,70 | 82,60 | 82,60 | 0,00% | 70.120,00 |
| 16.12.2024 | 82,60 | 82,90 | 82,60 | 82,60 | -0,36% | 126.787,00 |
| 13.12.2024 | 84,20 | 85,60 | 82,50 | 82,90 | 76,76% | 166.680,00 |
| 12.12.2024 | 47,95 | 48,00 | 46,55 | 46,90 | -0,42% | 5.364,00 |
| 11.12.2024 | 47,40 | 47,65 | 46,75 | 47,10 | -1,26% | 2.016,00 |
| 10.12.2024 | 48,00 | 48,00 | 47,60 | 47,70 | -0,73% | 4.159,00 |
| 09.12.2024 | 48,00 | 48,10 | 47,30 | 48,05 | 1,16% | 4.487,00 |
| 06.12.2024 | 47,90 | 48,20 | 47,40 | 47,50 | -1,04% | 728,00 |
| 05.12.2024 | 47,15 | 48,00 | 46,65 | 48,00 | 0,95% | 3.707,00 |
| 04.12.2024 | 47,00 | 47,65 | 46,60 | 47,55 | 0,96% | 2.161,00 |
| 03.12.2024 | 47,50 | 47,50 | 47,05 | 47,10 | -0,74% | 575,00 |
| 02.12.2024 | 47,75 | 47,85 | 47,35 | 47,45 | -0,11% | 530,00 |
| 29.11.2024 | 47,45 | 47,75 | 47,25 | 47,50 | -0,52% | 1.076,00 |
| 28.11.2024 | 47,50 | 47,95 | 47,40 | 47,75 | 0,63% | 2.964,00 |
| 27.11.2024 | 47,60 | 47,65 | 47,05 | 47,45 | 0,42% | 4.200,00 |
| 26.11.2024 | 46,45 | 47,50 | 46,35 | 47,25 | 0,75% | 5.696,00 |
| 25.11.2024 | 47,20 | 47,20 | 46,70 | 46,90 | 0,32% | 2.405,00 |
| 22.11.2024 | 46,55 | 46,85 | 46,20 | 46,75 | 0,32% | 2.950,00 |
| 21.11.2024 | 46,63 | 46,75 | 46,15 | 46,60 | -0,21% | 4.489,00 |
| 20.11.2024 | 47,20 | 47,20 | 46,55 | 46,70 | -0,21% | 1.500,00 |
| 19.11.2024 | 46,70 | 46,90 | 46,25 | 46,80 | -0,11% | 2.900,00 |
| 18.11.2024 | 47,00 | 47,25 | 46,60 | 46,85 | -0,95% | 2.491,00 |
| 15.11.2024 | 46,90 | 47,50 | 46,80 | 47,30 | 1,18% | 2.113,00 |
| 14.11.2024 | 46,70 | 47,00 | 46,55 | 46,75 | 0,11% | 4.834,00 |
| 13.11.2024 | 47,00 | 47,25 | 46,70 | 46,70 | -0,64% | 3.570,00 |
| 12.11.2024 | 47,70 | 47,70 | 47,00 | 47,00 | -1,47% | 2.492,00 |
| 11.11.2024 | 48,10 | 48,25 | 47,70 | 47,70 | -0,42% | 3.277,00 |
| 08.11.2024 | 47,90 | 48,25 | 47,80 | 47,90 | -0,42% | 1.982,00 |
| 07.11.2024 | 48,30 | 48,30 | 47,80 | 48,10 | 0,73% | 1.867,00 |
| 06.11.2024 | 48,05 | 48,45 | 47,75 | 47,75 | -0,62% | 5.554,00 |
| 05.11.2024 | 48,95 | 48,95 | 48,05 | 48,05 | -0,72% | 6.326,00 |
| 04.11.2024 | 48,05 | 48,50 | 48,05 | 48,40 | 0,41% | 8.474,00 |
| 01.11.2024 | 48,40 | 48,40 | 48,10 | 48,20 | 0,21% | 1.262,00 |
| 31.10.2024 | 48,75 | 48,90 | 48,10 | 48,10 | -1,94% | 3.269,00 |
| 30.10.2024 | 48,75 | 49,10 | 48,60 | 49,05 | 0,31% | 4.828,00 |
| 29.10.2024 | 48,70 | 49,25 | 48,65 | 48,90 | 0,20% | 3.596,00 |
| 28.10.2024 | 48,50 | 49,40 | 48,50 | 48,80 | -0,41% | 2.109,00 |
| 25.10.2024 | 49,00 | 49,30 | 48,90 | 49,00 | -0,71% | 5.323,00 |
| 24.10.2024 | 49,60 | 49,65 | 49,10 | 49,35 | -0,50% | 1.884,00 |
| 23.10.2024 | 50,30 | 50,40 | 49,60 | 49,60 | -1,39% | 1.923,00 |
| 22.10.2024 | 50,60 | 50,60 | 50,30 | 50,30 | -0,59% | 1.146,00 |
| 21.10.2024 | 52,00 | 52,00 | 50,60 | 50,60 | -1,36% | 3.352,00 |
| 18.10.2024 | 51,00 | 51,50 | 51,00 | 51,30 | 0,20% | 1.971,00 |
| 17.10.2024 | 51,90 | 52,10 | 51,10 | 51,20 | 0,00% | 2.997,00 |
| 16.10.2024 | 51,90 | 52,30 | 51,20 | 51,20 | -2,29% | 4.045,00 |
| 15.10.2024 | 53,20 | 53,20 | 52,30 | 52,40 | -0,95% | 782,00 |
| 14.10.2024 | 53,00 | 53,30 | 52,70 | 52,90 | -0,56% | 2.447,00 |
| 11.10.2024 | 53,20 | 53,30 | 52,70 | 53,20 | 0,00% | 103.002,00 |
| 10.10.2024 | 52,50 | 53,20 | 52,50 | 53,20 | 0,95% | 7.517,00 |
| 09.10.2024 | 52,20 | 52,70 | 51,90 | 52,70 | 1,54% | 11.660,00 |
| 08.10.2024 | 51,80 | 52,00 | 51,60 | 51,90 | 0,00% | 74.728,00 |
| 07.10.2024 | 51,50 | 51,90 | 51,30 | 51,90 | 0,78% | 21.893,00 |
| 04.10.2024 | 51,50 | 51,60 | 51,10 | 51,50 | 0,00% | 70.053,00 |
| 03.10.2024 | 51,40 | 51,50 | 50,80 | 51,50 | 0,19% | 62.609,00 |
| 02.10.2024 | 50,80 | 51,70 | 50,80 | 51,40 | -0,19% | 76.358,00 |
| 01.10.2024 | 50,30 | 51,80 | 50,30 | 51,50 | 0,19% | 19.167,00 |
| 30.09.2024 | 51,50 | 51,50 | 50,80 | 51,40 | -0,19% | 28.288,00 |
| 27.09.2024 | 51,40 | 51,60 | 50,80 | 51,50 | 0,00% | 19.529,00 |
| 26.09.2024 | 50,60 | 51,50 | 50,30 | 51,50 | 2,39% | 21.530,00 |
| 25.09.2024 | 49,80 | 50,40 | 49,80 | 50,30 | 0,90% | 8.633,00 |
| 24.09.2024 | 49,70 | 49,85 | 49,40 | 49,85 | 1,01% | 3.204,00 |
| 23.09.2024 | 49,50 | 49,75 | 49,15 | 49,35 | 0,20% | 3.043,00 |
| 20.09.2024 | 49,30 | 49,50 | 49,25 | 49,25 | -0,81% | 2.427,00 |
| 19.09.2024 | 49,70 | 49,70 | 49,15 | 49,65 | 0,81% | 4.642,00 |
| 18.09.2024 | 49,95 | 49,95 | 49,20 | 49,25 | -0,10% | 1.357,00 |
| 17.09.2024 | 49,65 | 49,65 | 49,15 | 49,30 | -0,70% | 4.342,00 |
| 16.09.2024 | 50,10 | 50,10 | 49,40 | 49,65 | -0,40% | 2.077,00 |
| 13.09.2024 | 49,75 | 50,50 | 49,35 | 49,85 | 1,22% | 13.344,00 |
| 12.09.2024 | 49,50 | 49,70 | 49,00 | 49,25 | -0,71% | 1.926,00 |
| 11.09.2024 | 49,50 | 49,80 | 49,45 | 49,60 | 0,00% | 679,00 |
| 10.09.2024 | 49,80 | 49,80 | 49,50 | 49,60 | -0,30% | 1.942,00 |
| 09.09.2024 | 49,20 | 49,75 | 49,15 | 49,75 | 1,12% | 4.708,00 |
| 06.09.2024 | 49,75 | 49,75 | 49,20 | 49,20 | -1,11% | 2.969,00 |
| 05.09.2024 | 49,95 | 50,20 | 49,60 | 49,75 | -0,50% | 3.297,00 |
| 04.09.2024 | 50,10 | 50,10 | 49,50 | 50,00 | -0,20% | 2.566,00 |
| 03.09.2024 | 50,40 | 50,50 | 50,00 | 50,10 | -0,99% | 1.966,00 |
| 02.09.2024 | 50,50 | 51,20 | 50,40 | 50,60 | 0,00% | 260,00 |
| 30.08.2024 | 51,20 | 51,20 | 50,60 | 50,60 | 0,00% | 3.194,00 |
| 29.08.2024 | 50,70 | 50,80 | 50,50 | 50,60 | -0,20% | 1.058,00 |
| 28.08.2024 | 51,50 | 51,50 | 50,40 | 50,70 | -0,39% | 3.474,00 |
| 27.08.2024 | 52,00 | 52,00 | 50,90 | 50,90 | -0,59% | 1.714,00 |
| 26.08.2024 | 51,40 | 51,90 | 51,10 | 51,20 | -0,78% | 2.433,00 |
| 23.08.2024 | 51,50 | 51,70 | 51,50 | 51,60 | -0,39% | 912,00 |
| 22.08.2024 | 51,90 | 52,10 | 51,60 | 51,80 | -0,38% | 46.766,00 |
| 21.08.2024 | 51,90 | 52,10 | 51,60 | 52,00 | 0,19% | 11.860,00 |
| 20.08.2024 | 51,30 | 52,00 | 51,30 | 51,90 | 0,58% | 7.464,00 |
| 19.08.2024 | 51,60 | 51,90 | 51,50 | 51,60 | 0,19% | 12.829,00 |
| 16.08.2024 | 51,70 | 52,20 | 51,30 | 51,50 | 0,19% | 134.268,00 |
| 15.08.2024 | 51,20 | 51,60 | 50,80 | 51,40 | 0,78% | 8.752,00 |
| 14.08.2024 | 51,00 | 51,30 | 50,50 | 51,00 | 1,19% | 15.413,00 |
| 13.08.2024 | 49,10 | 50,50 | 49,10 | 50,40 | 0,60% | 10.651,00 |
| 12.08.2024 | 49,90 | 50,20 | 49,90 | 50,10 | 0,30% | 4.036,00 |
| 09.08.2024 | 49,70 | 49,95 | 49,35 | 49,95 | 0,71% | 7.454,00 |
| 08.08.2024 | 49,70 | 49,70 | 48,70 | 49,60 | -0,20% | 9.035,00 |
| 07.08.2024 | 49,10 | 49,70 | 49,10 | 49,70 | 1,33% | 6.059,00 |
| 06.08.2024 | 48,50 | 49,05 | 48,50 | 49,05 | 0,62% | 8.340,00 |
| 05.08.2024 | 49,05 | 49,15 | 48,00 | 48,75 | -1,52% | 15.049,00 |