83,650€
0,78%
Echtzeit-Aktienkurs Corporacion Financiera Alba S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Financiera Alba S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 83,60 | 83,60 | 83,30 | 83,40 | 0,48% | - |
| 13.03.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,36% | - |
| 12.03.2025 | 83,30 | 83,30 | 83,30 | 83,30 | -0,12% | - |
| 11.03.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,36% | 166,00 |
| 10.03.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 0,36% | - |
| 07.03.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -1,66% | - |
| 06.03.2025 | 84,20 | 84,20 | 84,20 | 84,20 | -0,71% | - |
| 05.03.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 2,54% | - |
| 04.03.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -0,96% | - |
| 03.03.2025 | 83,50 | 83,50 | 83,50 | 83,50 | 1,46% | - |
| 28.02.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,72% | - |
| 27.02.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -0,72% | - |
| 26.02.2025 | 83,80 | 83,80 | 83,50 | 83,50 | 0,36% | 35,00 |
| 25.02.2025 | 83,20 | 83,20 | 83,20 | 83,20 | -0,72% | - |
| 24.02.2025 | 83,80 | 83,80 | 83,80 | 83,80 | 0,36% | - |
| 21.02.2025 | 83,50 | 83,50 | 83,50 | 83,50 | 0,12% | - |
| 20.02.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,00% | - |
| 19.02.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,00% | - |
| 18.02.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,00% | - |
| 17.02.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,12% | - |
| 14.02.2025 | 83,30 | 83,30 | 83,30 | 83,30 | -1,30% | - |
| 13.02.2025 | 84,40 | 84,40 | 84,40 | 84,40 | 1,08% | - |
| 12.02.2025 | 83,50 | 83,50 | 83,50 | 83,50 | 0,12% | - |
| 11.02.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,00% | - |
| 10.02.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,24% | 1,00 |
| 07.02.2025 | 83,20 | 83,20 | 83,20 | 83,20 | -0,36% | - |
| 06.02.2025 | 83,50 | 83,50 | 83,50 | 83,50 | 0,60% | - |
| 05.02.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,24% | - |
| 04.02.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 2,84% | - |
| 03.02.2025 | 80,90 | 80,90 | 80,90 | 80,90 | -2,88% | - |
| 31.01.2025 | 83,30 | 83,30 | 83,30 | 83,30 | 0,60% | - |
| 30.01.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -1,19% | - |
| 29.01.2025 | 83,80 | 83,80 | 83,80 | 83,80 | 0,60% | - |
| 28.01.2025 | 83,30 | 83,30 | 83,30 | 83,30 | 1,46% | - |
| 27.01.2025 | 82,10 | 82,10 | 82,10 | 82,10 | -1,68% | - |
| 24.01.2025 | 83,50 | 83,50 | 83,50 | 83,50 | 0,48% | - |
| 23.01.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 0,00% | - |
| 22.01.2025 | 83,10 | 83,10 | 83,10 | 83,10 | 0,48% | - |
| 21.01.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -0,24% | - |
| 20.01.2025 | 82,90 | 82,90 | 82,90 | 82,90 | 0,12% | - |
| 17.01.2025 | 82,80 | 82,80 | 82,80 | 82,80 | -0,12% | - |
| 16.01.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -0,24% | - |
| 15.01.2025 | 82,90 | 83,10 | 82,90 | 83,10 | -0,12% | 1,00 |
| 14.01.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 0,85% | - |
| 13.01.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -0,36% | - |
| 10.01.2025 | 82,80 | 82,80 | 82,80 | 82,80 | 0,36% | - |
| 09.01.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -0,24% | - |
| 08.01.2025 | 82,60 | 82,70 | 82,60 | 82,70 | 0,61% | 714,00 |
| 07.01.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -0,72% | - |
| 06.01.2025 | 82,80 | 82,80 | 82,80 | 82,80 | 0,61% | - |
| 03.01.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,24% | - |
| 02.01.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 0,36% | - |
| 30.12.2024 | 82,20 | 82,20 | 82,20 | 82,20 | -0,48% | 1,00 |
| 27.12.2024 | 82,60 | 82,60 | 82,60 | 82,60 | 0,36% | 92,00 |
| 23.12.2024 | 82,30 | 82,30 | 82,30 | 82,30 | 0,73% | - |
| 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% | - |