2,140€
2,64%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,09 | 2,16 | 2,05 | 2,14 | 2,64% | - |
| 19.12.2024 | 2,10 | 2,12 | 2,08 | 2,09 | -0,71% | - |
| 18.12.2024 | 2,14 | 2,14 | 2,10 | 2,10 | -1,87% | - |
| 17.12.2024 | 2,13 | 2,14 | 2,10 | 2,14 | 0,47% | 133,00 |
| 16.12.2024 | 2,13 | 2,16 | 2,11 | 2,13 | 0,00% | 1.175,00 |
| 13.12.2024 | 2,17 | 2,22 | 2,12 | 2,13 | -1,84% | - |
| 12.12.2024 | 2,17 | 2,22 | 2,16 | 2,17 | 0,00% | - |
| 11.12.2024 | 2,21 | 2,22 | 2,14 | 2,17 | -1,81% | - |
| 10.12.2024 | 2,18 | 2,22 | 2,16 | 2,21 | 1,38% | - |
| 09.12.2024 | 2,16 | 2,21 | 2,16 | 2,18 | 0,93% | - |
| 06.12.2024 | 2,14 | 2,17 | 2,13 | 2,16 | 0,93% | 5,00 |
| 05.12.2024 | 2,12 | 2,15 | 2,10 | 2,14 | 0,94% | - |
| 04.12.2024 | 2,14 | 2,16 | 2,11 | 2,12 | -0,93% | - |
| 03.12.2024 | 2,08 | 2,17 | 2,06 | 2,14 | 2,88% | - |
| 02.12.2024 | 2,11 | 2,13 | 2,08 | 2,08 | -1,19% | - |
| 29.11.2024 | 2,09 | 2,12 | 2,08 | 2,11 | 0,72% | - |
| 28.11.2024 | 2,10 | 2,13 | 2,09 | 2,09 | -0,24% | - |
| 27.11.2024 | 2,14 | 2,14 | 2,09 | 2,10 | -2,10% | - |
| 26.11.2024 | 2,14 | 2,15 | 2,11 | 2,14 | 0,00% | - |
| 25.11.2024 | 2,21 | 2,22 | 2,12 | 2,14 | -3,17% | - |
| 22.11.2024 | 2,22 | 2,25 | 2,20 | 2,21 | -0,45% | - |
| 21.11.2024 | 2,21 | 2,24 | 2,18 | 2,22 | 0,45% | - |
| 20.11.2024 | 2,23 | 2,24 | 2,19 | 2,21 | -0,90% | - |
| 19.11.2024 | 2,24 | 2,29 | 2,22 | 2,23 | -0,45% | - |
| 18.11.2024 | 2,24 | 2,25 | 2,22 | 2,24 | 0,00% | - |
| 15.11.2024 | 2,20 | 2,31 | 2,18 | 2,24 | 1,82% | - |
| 14.11.2024 | 2,20 | 2,23 | 2,18 | 2,20 | 0,00% | - |
| 13.11.2024 | 2,18 | 2,23 | 2,18 | 2,20 | 0,92% | 35,00 |
| 12.11.2024 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | - |
| 11.11.2024 | 2,29 | 2,31 | 2,21 | 2,24 | -2,18% | - |
| 08.11.2024 | 2,35 | 2,36 | 2,26 | 2,29 | -2,55% | - |
| 07.11.2024 | 2,33 | 2,41 | 2,32 | 2,35 | 0,86% | - |
| 06.11.2024 | 2,24 | 2,34 | 2,15 | 2,33 | 4,02% | 76,00 |
| 05.11.2024 | 2,31 | 2,31 | 2,22 | 2,24 | -3,03% | - |
| 04.11.2024 | 2,24 | 2,31 | 2,24 | 2,31 | 3,13% | - |
| 01.11.2024 | 2,22 | 2,27 | 2,22 | 2,24 | 0,90% | - |
| 31.10.2024 | 2,23 | 2,25 | 2,22 | 2,22 | -0,45% | - |
| 30.10.2024 | 2,29 | 2,30 | 2,22 | 2,23 | -2,62% | - |
| 29.10.2024 | 2,35 | 2,36 | 2,28 | 2,29 | -2,55% | - |
| 28.10.2024 | 2,32 | 2,36 | 2,29 | 2,35 | 1,29% | - |
| 25.10.2024 | 2,40 | 2,41 | 2,31 | 2,32 | -3,33% | - |
| 24.10.2024 | 2,38 | 2,41 | 2,35 | 2,40 | 0,84% | - |
| 23.10.2024 | 2,51 | 2,51 | 2,33 | 2,38 | -5,18% | - |
| 22.10.2024 | 2,54 | 2,56 | 2,51 | 2,51 | -1,18% | - |
| 21.10.2024 | 2,55 | 2,55 | 2,52 | 2,54 | -0,39% | - |
| 18.10.2024 | 2,53 | 2,57 | 2,52 | 2,55 | 0,79% | - |
| 17.10.2024 | 2,54 | 2,54 | 2,49 | 2,53 | -0,39% | - |
| 16.10.2024 | 2,57 | 2,57 | 2,48 | 2,54 | -1,17% | - |
| 15.10.2024 | 2,53 | 2,57 | 2,49 | 2,57 | 1,58% | - |
| 14.10.2024 | 2,52 | 2,60 | 2,51 | 2,53 | 0,40% | - |
| 11.10.2024 | 2,54 | 2,55 | 2,49 | 2,52 | -0,79% | - |
| 10.10.2024 | 2,50 | 2,54 | 2,48 | 2,54 | 1,60% | - |
| 09.10.2024 | 2,56 | 2,57 | 2,49 | 2,50 | -2,34% | - |
| 08.10.2024 | 2,55 | 2,57 | 2,51 | 2,56 | 0,39% | - |
| 07.10.2024 | 2,53 | 2,57 | 2,50 | 2,55 | 0,79% | 1.400,00 |
| 04.10.2024 | 2,45 | 2,57 | 2,45 | 2,53 | 3,27% | - |
| 03.10.2024 | 2,50 | 2,50 | 2,45 | 2,45 | -2,00% | - |
| 02.10.2024 | 2,51 | 2,53 | 2,48 | 2,50 | -0,40% | - |
| 01.10.2024 | 2,48 | 2,51 | 2,47 | 2,51 | 1,21% | - |
| 30.09.2024 | 2,47 | 2,49 | 2,44 | 2,48 | 0,40% | - |
| 27.09.2024 | 2,41 | 2,48 | 2,41 | 2,47 | 2,49% | - |
| 26.09.2024 | 2,47 | 2,50 | 2,41 | 2,41 | -2,43% | - |
| 25.09.2024 | 2,46 | 2,47 | 2,41 | 2,47 | 0,41% | - |
| 24.09.2024 | 2,41 | 2,47 | 2,41 | 2,46 | 2,07% | - |
| 23.09.2024 | 2,41 | 2,47 | 2,41 | 2,41 | 0,00% | - |
| 20.09.2024 | 2,47 | 2,49 | 2,41 | 2,41 | -2,43% | - |
| 19.09.2024 | 2,47 | 2,48 | 2,43 | 2,47 | 0,00% | - |
| 18.09.2024 | 2,48 | 2,48 | 2,43 | 2,47 | -0,40% | - |
| 17.09.2024 | 2,47 | 2,49 | 2,45 | 2,48 | 0,40% | - |
| 16.09.2024 | 2,49 | 2,50 | 2,47 | 2,47 | -0,80% | 1.000,00 |
| 13.09.2024 | 2,44 | 2,53 | 2,43 | 2,49 | 2,05% | - |
| 12.09.2024 | 2,37 | 2,47 | 2,35 | 2,44 | 2,09% | - |
| 11.09.2024 | 2,33 | 2,40 | 2,31 | 2,39 | 2,58% | - |
| 10.09.2024 | 2,42 | 2,43 | 2,32 | 2,33 | -3,72% | - |
| 09.09.2024 | 2,34 | 2,45 | 2,34 | 2,42 | 3,42% | - |
| 06.09.2024 | 2,39 | 2,43 | 2,34 | 2,34 | -2,09% | - |
| 05.09.2024 | 2,44 | 2,44 | 2,37 | 2,39 | -2,05% | - |
| 04.09.2024 | 2,51 | 2,54 | 2,42 | 2,44 | -2,79% | 1.800,00 |
| 03.09.2024 | 2,40 | 2,57 | 2,40 | 2,51 | 4,58% | 395,00 |
| 02.09.2024 | 2,50 | 2,55 | 2,40 | 2,40 | -4,00% | - |
| 30.08.2024 | 2,55 | 2,57 | 2,46 | 2,50 | -1,96% | - |
| 29.08.2024 | 2,59 | 2,61 | 2,53 | 2,55 | -1,54% | - |
| 28.08.2024 | 2,51 | 2,62 | 2,51 | 2,59 | 3,19% | - |
| 27.08.2024 | 2,56 | 2,57 | 2,49 | 2,51 | -1,95% | 500,00 |
| 26.08.2024 | 2,66 | 2,66 | 2,55 | 2,56 | -3,76% | - |
| 23.08.2024 | 2,59 | 2,67 | 2,59 | 2,66 | 2,70% | - |
| 22.08.2024 | 2,63 | 2,67 | 2,59 | 2,59 | -1,52% | - |
| 21.08.2024 | 2,75 | 2,79 | 2,59 | 2,63 | -4,36% | 550,00 |
| 20.08.2024 | 2,76 | 2,76 | 2,71 | 2,75 | -0,36% | - |
| 19.08.2024 | 2,74 | 2,77 | 2,72 | 2,76 | 0,73% | - |
| 16.08.2024 | 2,78 | 2,78 | 2,73 | 2,74 | -1,44% | - |
| 15.08.2024 | 2,70 | 2,78 | 2,70 | 2,78 | 2,96% | 1.030,00 |
| 14.08.2024 | 2,66 | 2,71 | 2,66 | 2,70 | 1,50% | - |
| 13.08.2024 | 2,66 | 2,67 | 2,62 | 2,66 | 0,38% | - |
| 12.08.2024 | 2,66 | 2,68 | 2,63 | 2,65 | -0,38% | - |
| 09.08.2024 | 2,61 | 2,79 | 2,61 | 2,66 | 0,00% | - |
| 08.08.2024 | 2,61 | 2,66 | 2,61 | 2,66 | 1,92% | - |
| 07.08.2024 | 2,61 | 2,64 | 2,60 | 2,61 | 1,16% | - |
| 06.08.2024 | 2,55 | 2,62 | 2,55 | 2,58 | 1,18% | - |
| 05.08.2024 | 2,64 | 2,65 | 2,49 | 2,55 | -3,41% | - |