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 | 83,65 | 83,30 | 83,65 | 0,78% | - |
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% | - |