82,450€
0,18%
Echtzeit-Aktienkurs Corporacion Financiera Alba S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Financiera Alba S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 82,30 | 82,80 | 81,65 | 82,35 | 0,06% | 30,00 |
| 19.12.2024 | 81,60 | 82,70 | 81,20 | 82,30 | 0,86% | - |
| 18.12.2024 | 82,70 | 82,90 | 81,20 | 81,60 | -1,33% | - |
| 17.12.2024 | 82,65 | 82,90 | 82,35 | 82,70 | 0,06% | - |
| 16.12.2024 | 82,85 | 82,90 | 80,85 | 82,65 | -0,12% | 120,00 |
| 13.12.2024 | 81,10 | 82,85 | 81,10 | 82,75 | 2,03% | - |
| 12.12.2024 | 47,20 | 84,00 | 46,70 | 81,10 | 71,82% | 50,00 |
| 11.12.2024 | 47,60 | 47,73 | 46,90 | 47,20 | -0,84% | - |
| 10.12.2024 | 47,73 | 47,98 | 47,53 | 47,60 | -0,42% | - |
| 09.12.2024 | 47,43 | 48,43 | 47,33 | 47,80 | 0,95% | 166,00 |
| 06.12.2024 | 47,88 | 48,10 | 47,35 | 47,35 | -1,10% | - |
| 05.12.2024 | 47,48 | 48,05 | 47,18 | 47,88 | 0,84% | - |
| 04.12.2024 | 47,10 | 47,73 | 46,75 | 47,48 | 0,69% | - |
| 03.12.2024 | 47,43 | 47,58 | 46,93 | 47,15 | -0,58% | - |
| 02.12.2024 | 47,43 | 47,85 | 47,18 | 47,43 | -0,47% | - |
| 29.11.2024 | 47,85 | 47,85 | 47,08 | 47,65 | -0,42% | - |
| 28.11.2024 | 47,55 | 47,85 | 47,28 | 47,85 | 0,63% | - |
| 27.11.2024 | 47,28 | 47,68 | 47,10 | 47,55 | 0,58% | - |
| 26.11.2024 | 47,15 | 47,38 | 46,25 | 47,28 | 0,27% | - |
| 25.11.2024 | 46,95 | 47,23 | 46,75 | 47,15 | 0,43% | - |
| 22.11.2024 | 46,85 | 46,95 | 46,23 | 46,95 | 0,21% | - |
| 21.11.2024 | 46,98 | 46,98 | 46,25 | 46,85 | -0,27% | - |
| 20.11.2024 | 47,03 | 47,20 | 46,53 | 46,98 | 0,27% | - |
| 19.11.2024 | 46,78 | 47,00 | 46,33 | 46,85 | 0,16% | - |
| 18.11.2024 | 47,30 | 47,43 | 46,60 | 46,78 | -1,11% | - |
| 15.11.2024 | 46,50 | 47,30 | 46,33 | 47,30 | 1,45% | - |
| 14.11.2024 | 46,78 | 47,00 | 46,53 | 46,63 | -0,32% | - |
| 13.11.2024 | 47,08 | 47,18 | 46,58 | 46,78 | -0,64% | 40,00 |
| 12.11.2024 | 46,98 | 48,45 | 46,83 | 47,08 | -0,63% | - |
| 11.11.2024 | 48,03 | 48,35 | 47,28 | 47,38 | -1,35% | - |
| 08.11.2024 | 48,28 | 48,35 | 47,75 | 48,03 | -0,52% | - |
| 07.11.2024 | 47,83 | 48,35 | 47,73 | 48,28 | 0,73% | - |
| 06.11.2024 | 48,08 | 48,53 | 47,43 | 47,93 | -0,52% | - |
| 05.11.2024 | 48,30 | 48,60 | 47,98 | 48,18 | -0,36% | - |
| 04.11.2024 | 48,20 | 48,58 | 48,08 | 48,35 | 0,31% | - |
| 01.11.2024 | 48,23 | 48,38 | 48,05 | 48,20 | -0,05% | - |
| 31.10.2024 | 49,03 | 49,18 | 48,08 | 48,23 | -1,63% | - |
| 30.10.2024 | 48,68 | 49,25 | 48,63 | 49,03 | 0,20% | - |
| 29.10.2024 | 48,78 | 49,18 | 48,63 | 48,93 | 0,20% | - |
| 28.10.2024 | 49,10 | 49,40 | 48,68 | 48,83 | -0,10% | - |
| 25.10.2024 | 49,28 | 49,33 | 48,55 | 48,88 | -0,96% | - |
| 24.10.2024 | 49,55 | 49,90 | 49,20 | 49,35 | -0,55% | - |
| 23.10.2024 | 50,40 | 50,40 | 49,43 | 49,63 | -1,34% | - |
| 22.10.2024 | 50,80 | 51,00 | 50,20 | 50,30 | -1,18% | - |
| 21.10.2024 | 51,20 | 51,70 | 50,60 | 50,90 | -0,59% | - |
| 18.10.2024 | 51,25 | 51,60 | 51,05 | 51,20 | -0,19% | - |
| 17.10.2024 | 51,30 | 51,90 | 51,15 | 51,30 | 0,00% | - |
| 16.10.2024 | 52,10 | 52,30 | 51,20 | 51,30 | -1,54% | - |
| 15.10.2024 | 53,00 | 53,20 | 52,00 | 52,10 | -1,70% | - |
| 14.10.2024 | 53,25 | 53,30 | 52,70 | 53,00 | -0,38% | - |
| 11.10.2024 | 53,30 | 53,35 | 52,70 | 53,20 | -0,19% | - |
| 10.10.2024 | 52,75 | 53,35 | 52,55 | 53,30 | 1,04% | - |
| 09.10.2024 | 52,05 | 52,85 | 51,90 | 52,75 | 1,54% | - |
| 08.10.2024 | 51,60 | 52,05 | 51,30 | 51,95 | 0,10% | - |
| 07.10.2024 | 51,85 | 52,00 | 51,30 | 51,90 | 0,39% | - |
| 04.10.2024 | 51,60 | 51,75 | 51,20 | 51,70 | 0,49% | - |
| 03.10.2024 | 51,30 | 51,65 | 50,75 | 51,45 | 0,29% | - |
| 02.10.2024 | 51,70 | 52,00 | 51,10 | 51,30 | -0,48% | - |
| 01.10.2024 | 51,50 | 51,75 | 51,10 | 51,55 | 0,29% | - |
| 30.09.2024 | 51,50 | 51,55 | 50,90 | 51,40 | 0,19% | - |
| 27.09.2024 | 51,60 | 51,65 | 50,60 | 51,30 | -0,58% | - |
| 26.09.2024 | 50,65 | 51,65 | 50,25 | 51,60 | 2,38% | - |
| 25.09.2024 | 49,78 | 50,45 | 49,38 | 50,40 | 1,26% | - |
| 24.09.2024 | 49,55 | 50,03 | 49,33 | 49,78 | 0,61% | - |
| 23.09.2024 | 49,28 | 50,50 | 49,20 | 49,48 | 0,41% | - |
| 20.09.2024 | 49,63 | 49,63 | 49,20 | 49,28 | -0,71% | - |
| 19.09.2024 | 49,33 | 49,83 | 49,25 | 49,63 | 0,51% | - |
| 18.09.2024 | 49,28 | 49,80 | 49,13 | 49,38 | 0,20% | - |
| 17.09.2024 | 50,15 | 50,15 | 49,08 | 49,28 | -1,65% | - |
| 16.09.2024 | 49,85 | 50,15 | 49,50 | 50,10 | 0,50% | - |
| 13.09.2024 | 49,40 | 50,65 | 49,28 | 49,85 | 0,91% | - |
| 12.09.2024 | 49,95 | 50,15 | 49,05 | 49,40 | -1,25% | - |
| 11.09.2024 | 49,88 | 50,05 | 49,40 | 50,03 | 0,40% | - |
| 10.09.2024 | 49,80 | 49,88 | 49,48 | 49,83 | -0,15% | - |
| 09.09.2024 | 49,40 | 49,90 | 49,15 | 49,90 | 1,84% | - |
| 06.09.2024 | 49,68 | 49,80 | 48,95 | 49,00 | -1,51% | - |
| 05.09.2024 | 49,85 | 50,40 | 49,65 | 49,75 | -0,35% | - |
| 04.09.2024 | 49,60 | 50,23 | 49,40 | 49,93 | 0,05% | - |
| 03.09.2024 | 50,60 | 51,10 | 49,80 | 49,90 | -1,38% | - |
| 02.09.2024 | 50,70 | 51,10 | 50,50 | 50,60 | -0,39% | - |
| 30.08.2024 | 50,40 | 51,25 | 50,40 | 50,80 | 0,79% | - |
| 29.08.2024 | 50,80 | 51,25 | 50,40 | 50,40 | -0,79% | - |
| 28.08.2024 | 50,95 | 51,55 | 50,50 | 50,80 | -0,29% | - |
| 27.08.2024 | 51,20 | 51,60 | 50,90 | 50,95 | -0,49% | - |
| 26.08.2024 | 51,45 | 51,80 | 51,10 | 51,20 | -0,78% | - |
| 23.08.2024 | 51,75 | 51,85 | 51,50 | 51,60 | 0,00% | - |
| 22.08.2024 | 52,00 | 52,10 | 51,60 | 51,60 | -0,77% | - |
| 21.08.2024 | 52,00 | 52,05 | 51,65 | 52,00 | 0,19% | - |
| 20.08.2024 | 51,80 | 51,95 | 51,55 | 51,90 | 0,39% | - |
| 19.08.2024 | 51,50 | 51,95 | 51,50 | 51,70 | 0,39% | - |
| 16.08.2024 | 51,50 | 52,15 | 51,35 | 51,50 | 0,00% | - |
| 15.08.2024 | 51,00 | 51,50 | 50,85 | 51,50 | 0,98% | 8,00 |
| 14.08.2024 | 50,50 | 51,40 | 50,50 | 51,00 | 0,99% | - |
| 13.08.2024 | 50,20 | 50,60 | 49,93 | 50,50 | 0,95% | - |
| 12.08.2024 | 50,03 | 50,25 | 49,78 | 50,03 | 0,20% | - |
| 09.08.2024 | 49,60 | 50,15 | 49,45 | 49,93 | 0,45% | - |
| 08.08.2024 | 49,03 | 49,78 | 48,75 | 49,70 | 1,84% | - |
| 07.08.2024 | 48,98 | 49,70 | 48,80 | 48,80 | -0,26% | - |
| 06.08.2024 | 48,78 | 49,55 | 48,60 | 48,93 | 0,05% | - |
| 05.08.2024 | 49,70 | 49,70 | 47,88 | 48,90 | -1,36% | 3,00 |