2,270€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 03.07.2026 | 2,27 | 2,29 | 2,27 | 2,29 | 0,44% | - |
| 02.07.2026 | 2,29 | 2,29 | 2,28 | 2,28 | 0,88% | - |
| 01.07.2026 | 2,29 | 2,30 | 2,23 | 2,26 | 1,35% | - |
| 30.06.2026 | 2,22 | 2,23 | 2,22 | 2,23 | -0,45% | - |
| 29.06.2026 | 2,24 | 2,26 | 2,19 | 2,24 | 0,45% | - |
| 26.06.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 0,45% | - |
| 25.06.2026 | 2,25 | 2,27 | 2,21 | 2,22 | -4,31% | - |
| 24.06.2026 | 2,32 | 2,32 | 2,30 | 2,32 | 0,87% | - |
| 23.06.2026 | 2,33 | 2,33 | 2,27 | 2,30 | -2,13% | 300,00 |
| 22.06.2026 | 2,37 | 2,39 | 2,34 | 2,35 | -0,84% | - |
| 19.06.2026 | 2,37 | 2,39 | 2,35 | 2,37 | -2,07% | - |
| 17.06.2026 | 2,34 | 2,43 | 2,34 | 2,42 | 2,54% | - |
| 15.06.2026 | 2,42 | 2,44 | 2,34 | 2,36 | -2,88% | - |
| 12.06.2026 | 2,41 | 2,45 | 2,40 | 2,43 | 0,00% | - |
| 11.06.2026 | 2,37 | 2,43 | 2,37 | 2,43 | 2,53% | - |
| 10.06.2026 | 2,45 | 2,45 | 2,35 | 2,37 | -2,07% | - |
| 09.06.2026 | 2,45 | 2,50 | 2,40 | 2,42 | -2,02% | - |
| 08.06.2026 | 2,47 | 2,51 | 2,43 | 2,47 | 0,00% | - |
| 05.06.2026 | 2,55 | 2,57 | 2,46 | 2,47 | -2,37% | - |
| 04.06.2026 | 2,59 | 2,61 | 2,52 | 2,53 | -3,80% | - |
| 03.06.2026 | 2,65 | 2,67 | 2,60 | 2,63 | 1,15% | - |
| 02.06.2026 | 2,61 | 2,67 | 2,59 | 2,60 | 0,00% | - |
| 01.06.2026 | 2,62 | 2,64 | 2,57 | 2,60 | -1,14% | - |
| 29.05.2026 | 2,62 | 2,63 | 2,53 | 2,63 | 0,77% | - |
| 28.05.2026 | 2,63 | 2,64 | 2,53 | 2,61 | 4,40% | - |
| 27.05.2026 | 2,57 | 2,57 | 2,50 | 2,50 | -3,47% | - |
| 26.05.2026 | 2,57 | 2,59 | 2,50 | 2,59 | 0,39% | - |
| 25.05.2026 | 2,57 | 2,60 | 2,50 | 2,58 | 0,78% | - |
| 22.05.2026 | 2,59 | 2,61 | 2,55 | 2,56 | -0,78% | - |
| 21.05.2026 | 2,61 | 2,61 | 2,55 | 2,58 | 1,18% | - |
| 20.05.2026 | 2,53 | 2,57 | 2,52 | 2,55 | 1,59% | - |
| 19.05.2026 | 2,53 | 2,55 | 2,47 | 2,51 | -3,09% | - |
| 18.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,00% | - |
| 15.05.2026 | 2,64 | 2,64 | 2,57 | 2,59 | -3,36% | - |
| 14.05.2026 | 2,65 | 2,69 | 2,62 | 2,68 | 1,90% | - |
| 13.05.2026 | 2,64 | 2,64 | 2,62 | 2,63 | 0,38% | - |
| 12.05.2026 | 2,65 | 2,67 | 2,60 | 2,62 | -1,50% | - |
| 11.05.2026 | 2,67 | 2,67 | 2,62 | 2,66 | 0,38% | - |
| 08.05.2026 | 2,63 | 2,65 | 2,61 | 2,65 | 3,11% | - |
| 07.05.2026 | 2,60 | 2,60 | 2,57 | 2,57 | -0,77% | - |
| 06.05.2026 | 2,57 | 2,60 | 2,45 | 2,59 | 0,39% | - |
| 05.05.2026 | 2,51 | 2,59 | 2,47 | 2,58 | 2,38% | - |
| 04.05.2026 | 2,52 | 2,53 | 2,52 | 2,52 | 1,20% | - |
| 30.04.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 0,00% | - |
| 29.04.2026 | 2,52 | 2,54 | 2,46 | 2,49 | -1,97% | - |
| 28.04.2026 | 2,60 | 2,60 | 2,51 | 2,54 | -0,39% | - |
| 27.04.2026 | 2,60 | 2,60 | 2,54 | 2,55 | -1,16% | - |
| 24.04.2026 | 2,53 | 2,61 | 2,51 | 2,58 | 1,18% | - |
| 23.04.2026 | 2,56 | 2,56 | 2,54 | 2,55 | 0,39% | - |
| 22.04.2026 | 2,51 | 2,55 | 2,51 | 2,54 | 0,79% | - |
| 21.04.2026 | 2,61 | 2,66 | 2,50 | 2,52 | -1,95% | - |
| 20.04.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,77% | - |
| 17.04.2026 | 2,59 | 2,65 | 2,59 | 2,59 | -1,89% | - |
| 16.04.2026 | 2,64 | 2,68 | 2,60 | 2,64 | -1,12% | - |
| 15.04.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,38% | 2.500,00 |
| 14.04.2026 | 2,69 | 2,73 | 2,66 | 2,66 | -1,12% | - |
| 13.04.2026 | 2,71 | 2,74 | 2,48 | 2,69 | -2,18% | - |
| 10.04.2026 | 2,76 | 2,79 | 2,74 | 2,75 | -1,43% | - |
| 09.04.2026 | 2,84 | 2,84 | 2,78 | 2,79 | -2,45% | - |
| 08.04.2026 | 2,79 | 2,87 | 2,79 | 2,86 | 4,00% | - |
| 07.04.2026 | 2,82 | 2,82 | 2,75 | 2,75 | -2,14% | - |
| 02.04.2026 | 2,81 | 2,82 | 2,80 | 2,81 | 0,00% | - |
| 01.04.2026 | 2,79 | 2,82 | 2,76 | 2,81 | 0,72% | - |
| 31.03.2026 | 2,77 | 2,81 | 2,73 | 2,79 | 0,00% | - |
| 30.03.2026 | 2,76 | 2,81 | 2,76 | 2,79 | 0,36% | - |
| 27.03.2026 | 2,84 | 2,84 | 2,75 | 2,78 | -3,14% | - |
| 26.03.2026 | 2,85 | 2,91 | 2,82 | 2,87 | 0,70% | - |
| 25.03.2026 | 2,83 | 2,89 | 2,79 | 2,85 | 1,06% | - |
| 24.03.2026 | 2,77 | 2,85 | 2,72 | 2,82 | 2,55% | - |
| 23.03.2026 | 2,93 | 2,98 | 2,64 | 2,75 | -5,17% | - |
| 20.03.2026 | 2,86 | 2,92 | 2,78 | 2,90 | 1,40% | - |
| 19.03.2026 | 2,86 | 2,91 | 2,78 | 2,86 | 0,00% | - |
| 18.03.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 0,35% | - |
| 17.03.2026 | 2,73 | 2,89 | 2,71 | 2,85 | 5,17% | - |
| 16.03.2026 | 2,69 | 2,74 | 2,69 | 2,71 | -1,81% | - |
| 13.03.2026 | 2,87 | 2,89 | 2,73 | 2,76 | -0,36% | - |
| 12.03.2026 | 2,87 | 2,87 | 2,72 | 2,77 | -1,42% | - |
| 11.03.2026 | 2,87 | 2,87 | 2,77 | 2,81 | -1,40% | - |
| 10.03.2026 | 2,87 | 2,87 | 2,76 | 2,85 | 3,26% | - |
| 09.03.2026 | 2,74 | 2,76 | 2,73 | 2,76 | -1,43% | - |
| 06.03.2026 | 2,85 | 2,87 | 2,76 | 2,80 | -1,06% | - |
| 05.03.2026 | 2,91 | 2,92 | 2,80 | 2,83 | -3,74% | - |
| 04.03.2026 | 2,85 | 2,95 | 2,82 | 2,94 | 0,00% | - |
| 03.03.2026 | 2,96 | 2,98 | 2,93 | 2,94 | -1,34% | - |
| 02.03.2026 | 2,94 | 3,03 | 2,93 | 2,98 | 1,36% | - |
| 27.02.2026 | 2,94 | 2,98 | 2,91 | 2,94 | -0,68% | - |
| 26.02.2026 | 2,94 | 2,97 | 2,92 | 2,96 | -1,66% | - |
| 25.02.2026 | 2,99 | 3,01 | 2,99 | 3,01 | 0,33% | - |
| 24.02.2026 | 2,95 | 3,01 | 2,90 | 3,00 | 0,67% | - |
| 23.02.2026 | 2,99 | 3,03 | 2,91 | 2,98 | -1,32% | - |
| 20.02.2026 | 2,99 | 3,03 | 2,94 | 3,02 | 1,34% | - |
| 19.02.2026 | 2,87 | 3,01 | 2,86 | 2,98 | 4,56% | - |
| 18.02.2026 | 2,84 | 2,87 | 2,84 | 2,85 | 1,42% | - |
| 17.02.2026 | 2,77 | 2,81 | 2,74 | 2,81 | 1,44% | - |
| 16.02.2026 | 2,77 | 2,81 | 2,75 | 2,77 | 1,09% | - |
| 13.02.2026 | 2,73 | 2,81 | 2,70 | 2,74 | 0,74% | - |
| 12.02.2026 | 2,73 | 2,77 | 2,69 | 2,72 | 1,12% | - |
| 11.02.2026 | 2,73 | 2,74 | 2,67 | 2,69 | -1,10% | - |
| 10.02.2026 | 2,71 | 2,77 | 2,68 | 2,72 | 0,74% | - |
| 09.02.2026 | 2,64 | 2,71 | 2,64 | 2,70 | 3,05% | - |