2,420€
0,83%
Echtzeit-Aktienkurs Alsea S.A. de C.V.
Bid:
Ask:
Aktienkurse zur Alsea S.A. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 2,35 | 2,41 | 2,35 | 2,40 | 1,69% | - |
| 16.06.2026 | 2,33 | 2,38 | 2,33 | 2,36 | -1,67% | - |
| 15.06.2026 | 2,41 | 2,45 | 2,39 | 2,40 | -1,23% | - |
| 12.06.2026 | 2,41 | 2,45 | 2,40 | 2,43 | 1,25% | - |
| 11.06.2026 | 2,39 | 2,41 | 2,38 | 2,40 | 0,84% | - |
| 10.06.2026 | 2,39 | 2,44 | 2,37 | 2,38 | -2,06% | - |
| 09.06.2026 | 2,47 | 2,48 | 2,43 | 2,43 | -1,62% | - |
| 08.06.2026 | 2,45 | 2,48 | 2,43 | 2,47 | -0,40% | - |
| 05.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 04.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 03.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 02.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 01.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | - |
| 29.05.2026 | 2,56 | 2,68 | 2,56 | 2,68 | 5,51% | 150,00 |
| 28.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 27.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 26.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 25.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 22.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 21.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 20.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 19.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 18.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 15.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 14.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 13.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 11.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 08.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 07.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 06.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 05.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 04.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 30.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 29.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 28.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 27.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 24.04.2026 | 2,46 | 2,60 | 2,46 | 2,60 | 4,84% | 20,00 |
| 23.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 22.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 21.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 20.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 17.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 16.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 15.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 14.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 13.04.2026 | 2,66 | 2,68 | 2,66 | 2,68 | 0,00% | 560,00 |
| 10.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 09.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 08.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 07.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 02.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 01.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 31.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 30.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 27.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 26.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 25.03.2026 | 2,74 | 2,86 | 2,74 | 2,86 | 6,72% | 10,00 |
| 24.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | - |
| 23.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 20.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 19.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 18.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 17.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 16.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 13.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 12.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 11.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 10.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 09.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 06.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 05.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 04.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 03.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 02.03.2026 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | 5.720,00 |
| 27.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 26.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 25.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 24.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 23.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 20.02.2026 | 2,92 | 2,98 | 2,92 | 2,98 | 1,36% | 720,00 |
| 19.02.2026 | 2,80 | 2,94 | 2,80 | 2,94 | 5,76% | 535,00 |
| 18.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 17.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 515,00 |
| 16.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 13.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 12.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 11.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 10.02.2026 | 2,62 | 2,68 | 2,62 | 2,68 | 4,69% | - |
| 09.02.2026 | 2,60 | 2,60 | 2,56 | 2,56 | 1,59% | 128,00 |
| 06.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 05.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 04.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 03.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 02.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 30.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 29.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 28.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 27.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 26.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 23.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |