2,780€
1,46%
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 |
|---|---|---|---|---|---|---|
| 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 | -2,22% | - |
| 28.01.2026 | 2,70 | 2,73 | 2,69 | 2,70 | 3,05% | - |
| 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% | - |
| 22.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 21.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 20.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 19.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 16.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 15.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 14.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 13.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 09.01.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 2,42% | 3.190,00 |
| 08.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 07.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 06.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 05.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 02.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 30.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 29.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | 50,00 |
| 23.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 22.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 50,00 |
| 19.12.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 3,33% | 4.222,00 |
| 18.12.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 3,45% | 539,00 |
| 17.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 128,00 |
| 16.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 15.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 8.400,00 |
| 12.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 11.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 10.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 08.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 05.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 04.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 03.12.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 900,00 |
| 02.12.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 1,72% | - |
| 01.12.2025 | 2,34 | 2,34 | 2,30 | 2,32 | 3,57% | 5.005,00 |
| 28.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 27.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 26.11.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 2,68% | 210,00 |
| 25.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 24.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 21.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 20.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 19.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 18.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 17.11.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,88% | 692,00 |
| 14.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 13.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 12.11.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 2,63% | 1.000,00 |
| 11.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 10.11.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 4,35% | 4,00 |
| 07.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 06.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 05.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 04.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 03.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 31.10.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 0,85% | 35,00 |
| 30.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 29.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 28.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 27.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 24.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 23.10.2025 | 2,44 | 2,60 | 2,42 | 2,42 | 0,00% | 15.538,00 |
| 22.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 21.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 20.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 17.10.2025 | 2,46 | 2,60 | 2,46 | 2,60 | 5,69% | 750,00 |