2,480€
-0,80%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 28.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 27.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 26.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 25.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 10,00 |
| 22.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 21.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 20.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 19.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 18.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 15.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 14.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 13.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 12.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 11.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 08.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 07.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 06.08.2025 | 2,50 | 2,58 | 2,50 | 2,58 | 5,74% | 800,00 |
| 05.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 04.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 01.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 31.07.2025 | 2,54 | 2,60 | 2,54 | 2,56 | 1,59% | 2.112,00 |
| 30.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 29.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 28.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 25.07.2025 | 2,42 | 2,48 | 2,42 | 2,48 | -5,34% | 840,00 |
| 24.07.2025 | 2,44 | 2,62 | 2,44 | 2,62 | 23,58% | 722,00 |
| 23.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 22.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 21.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 18.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 17.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 16.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 15.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 14.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 11.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 10.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 09.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 08.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 07.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 04.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 03.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 02.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 01.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 30.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 27.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 26.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 25.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 24.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 23.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 20.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 19.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 18.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 17.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 16.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 13.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 12.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 11.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 10.06.2025 | 2,20 | 2,34 | 2,20 | 2,34 | 4,46% | 343,00 |
| 09.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 06.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 05.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 04.06.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 1,82% | 3.060,00 |
| 03.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 02.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 30.05.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,85% | 769,00 |
| 29.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 28.05.2025 | 2,16 | 2,28 | 2,16 | 2,26 | 6,60% | 850,00 |
| 27.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 26.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 23.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 22.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 21.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 20.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | - |
| 19.05.2025 | 2,16 | 2,28 | 2,16 | 2,28 | 5,56% | 60,00 |
| 16.05.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 3,85% | - |
| 15.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 14.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 13.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 12.05.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 8,91% | 1.899,00 |
| 09.05.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 1,51% | - |
| 08.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 07.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 06.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,17% | - |
| 05.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,50% | - |
| 02.05.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 1,52% | 4.468,00 |
| 30.04.2025 | 1,92 | 1,97 | 1,92 | 1,97 | -1,50% | 270,00 |
| 29.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 28.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 5,26% | - |
| 25.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 24.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 23.04.2025 | 1,79 | 1,88 | 1,79 | 1,88 | 3,30% | 947,00 |
| 22.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | - |
| 17.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 16.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -5,35% | - |
| 15.04.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 5,65% | 290,00 |
| 14.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 11.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -9,79% | - |
| 10.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 8,99% | - |
| 09.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |