82,300€
0,73%
Echtzeit-Aktienkurs Corporacion Financiera Alba S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Financiera Alba S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 82,50 | 82,50 | 82,20 | 82,20 | 0,61% | - |
| 20.12.2024 | 81,70 | 81,70 | 81,70 | 81,70 | 0,62% | - |
| 19.12.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -1,58% | - |
| 18.12.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 0,36% | - |
| 17.12.2024 | 82,20 | 82,20 | 82,20 | 82,20 | -0,36% | - |
| 16.12.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 17,35% | 200,00 |
| 13.12.2024 | 80,60 | 80,60 | 70,30 | 70,30 | 0,43% | 35,00 |
| 12.12.2024 | 47,05 | 80,00 | 47,05 | 70,00 | 47,21% | 750,00 |
| 11.12.2024 | 47,55 | 47,55 | 47,55 | 47,55 | -0,21% | - |
| 10.12.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,95% | - |
| 09.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,94% | - |
| 06.12.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 1,38% | - |
| 05.12.2024 | 47,25 | 47,25 | 47,00 | 47,00 | 0,32% | 2,00 |
| 04.12.2024 | 46,85 | 46,85 | 46,85 | 46,85 | -0,74% | - |
| 03.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,32% | - |
| 02.12.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -0,95% | - |
| 29.11.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,11% | - |
| 28.11.2024 | 47,45 | 47,45 | 47,45 | 47,45 | 0,85% | - |
| 27.11.2024 | 47,05 | 47,05 | 47,05 | 47,05 | 0,97% | - |
| 26.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 25.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 22.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,32% | - |
| 21.11.2024 | 46,90 | 46,95 | 46,25 | 46,75 | -0,11% | - |
| 20.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,32% | - |
| 19.11.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -0,96% | - |
| 18.11.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 1,95% | - |
| 15.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,65% | - |
| 14.11.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -0,32% | - |
| 13.11.2024 | 46,65 | 46,65 | 46,65 | 46,65 | -0,21% | - |
| 12.11.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -2,50% | - |
| 11.11.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,00% | - |
| 08.11.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,52% | - |
| 07.11.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,24% | - |
| 06.11.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,31% | - |
| 05.11.2024 | 48,15 | 48,15 | 48,15 | 48,15 | 0,00% | - |
| 04.11.2024 | 48,15 | 48,15 | 48,15 | 48,15 | 0,42% | - |
| 01.11.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -1,24% | - |
| 31.10.2024 | 48,55 | 48,55 | 48,55 | 48,55 | -0,10% | - |
| 30.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,31% | - |
| 29.10.2024 | 48,75 | 48,75 | 48,75 | 48,75 | -0,61% | - |
| 28.10.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,00% | - |
| 25.10.2024 | 49,05 | 49,05 | 49,05 | 49,05 | -1,01% | - |
| 24.10.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -1,10% | - |
| 23.10.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -0,79% | - |
| 22.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,79% | - |
| 21.10.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,20% | - |
| 18.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,20% | - |
| 17.10.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -1,54% | - |
| 16.10.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -1,70% | - |
| 15.10.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | - |
| 14.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 11.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 10.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,35% | - |
| 09.10.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,17% | - |
| 08.10.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 07.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,59% | - |
| 04.10.2024 | 51,30 | 51,30 | 51,10 | 51,10 | 0,39% | 5,00 |
| 03.10.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,78% | - |
| 02.10.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,20% | - |
| 01.10.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 30.09.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 27.09.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 1,38% | - |
| 26.09.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 2,53% | - |
| 25.09.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -0,30% | - |
| 24.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,71% | - |
| 23.09.2024 | 49,25 | 49,25 | 49,25 | 49,25 | -0,10% | - |
| 20.09.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,20% | - |
| 19.09.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 18.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,40% | - |
| 17.09.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,10% | - |
| 16.09.2024 | 49,60 | 49,85 | 49,60 | 49,85 | 0,20% | 75,00 |
| 13.09.2024 | 49,15 | 49,75 | 49,15 | 49,75 | -0,40% | 1,00 |
| 12.09.2024 | 49,95 | 49,95 | 49,95 | 49,95 | 0,71% | - |
| 11.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,20% | - |
| 10.09.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 0,71% | - |
| 09.09.2024 | 49,15 | 49,15 | 49,15 | 49,15 | -0,91% | - |
| 06.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,20% | - |
| 05.09.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,80% | - |
| 04.09.2024 | 49,40 | 50,10 | 49,40 | 50,10 | -0,60% | 2,00 |
| 03.09.2024 | 50,40 | 50,40 | 50,40 | 50,40 | -0,20% | - |
| 02.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,20% | - |
| 30.08.2024 | 50,40 | 50,40 | 50,40 | 50,40 | -0,40% | - |
| 29.08.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,59% | - |
| 28.08.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,39% | - |
| 27.08.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -0,58% | - |
| 26.08.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,39% | - |
| 23.08.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | - |
| 22.08.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,00% | - |
| 21.08.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,39% | - |
| 20.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,39% | - |
| 19.08.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,00% | - |
| 16.08.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,59% | - |
| 15.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,59% | - |
| 14.08.2024 | 50,40 | 50,70 | 50,40 | 50,70 | 0,80% | 2,00 |
| 13.08.2024 | 49,95 | 50,30 | 49,95 | 50,30 | 0,70% | 2,00 |
| 12.08.2024 | 49,95 | 49,95 | 49,95 | 49,95 | 1,11% | - |
| 09.08.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,71% | - |
| 08.08.2024 | 49,05 | 49,05 | 49,05 | 49,05 | -0,91% | - |
| 07.08.2024 | 49,25 | 49,50 | 49,25 | 49,50 | 1,23% | 4,00 |
| 06.08.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 1,56% | - |