2,530€
3,27%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 2,72 | 2,72 | 2,61 | 2,64 | -2,94% | - |
| 01.08.2024 | 2,78 | 2,81 | 2,67 | 2,72 | -2,16% | - |
| 31.07.2024 | 2,72 | 2,80 | 2,69 | 2,78 | 2,21% | - |
| 30.07.2024 | 2,70 | 2,73 | 2,67 | 2,72 | 0,74% | - |
| 29.07.2024 | 2,76 | 2,77 | 2,67 | 2,70 | -2,17% | - |
| 26.07.2024 | 2,76 | 2,81 | 2,71 | 2,76 | 0,00% | - |
| 25.07.2024 | 2,92 | 2,94 | 2,69 | 2,76 | -5,48% | - |
| 24.07.2024 | 3,10 | 3,11 | 2,90 | 2,92 | -5,81% | - |
| 23.07.2024 | 3,12 | 3,17 | 3,08 | 3,10 | -0,64% | - |
| 22.07.2024 | 3,14 | 3,17 | 3,10 | 3,12 | -0,64% | - |
| 19.07.2024 | 3,10 | 3,16 | 3,09 | 3,14 | 1,29% | - |
| 18.07.2024 | 3,18 | 3,19 | 3,08 | 3,10 | -2,52% | - |
| 17.07.2024 | 3,22 | 3,22 | 3,16 | 3,18 | -1,24% | - |
| 16.07.2024 | 3,20 | 3,25 | 3,17 | 3,22 | 0,63% | - |
| 15.07.2024 | 3,30 | 3,30 | 3,18 | 3,20 | -3,03% | - |
| 12.07.2024 | 3,22 | 3,32 | 3,22 | 3,30 | 2,48% | - |
| 11.07.2024 | 3,20 | 3,23 | 3,19 | 3,22 | 0,63% | - |
| 10.07.2024 | 3,16 | 3,23 | 3,16 | 3,20 | 1,27% | - |
| 09.07.2024 | 3,01 | 3,21 | 3,01 | 3,16 | 4,98% | - |
| 08.07.2024 | 3,14 | 3,19 | 2,98 | 3,01 | -4,14% | - |
| 05.07.2024 | 3,22 | 3,23 | 3,14 | 3,14 | -2,48% | - |
| 04.07.2024 | 3,27 | 3,29 | 3,21 | 3,22 | -1,53% | - |
| 03.07.2024 | 3,24 | 3,32 | 3,23 | 3,27 | 0,93% | - |
| 02.07.2024 | 3,30 | 3,34 | 3,20 | 3,24 | -1,82% | - |
| 01.07.2024 | 3,24 | 3,30 | 3,19 | 3,30 | 1,85% | - |
| 28.06.2024 | 3,22 | 3,25 | 3,20 | 3,24 | 0,62% | - |
| 27.06.2024 | 3,20 | 3,24 | 3,14 | 3,22 | 0,63% | - |
| 26.06.2024 | 3,23 | 3,23 | 3,16 | 3,20 | -0,93% | - |
| 25.06.2024 | 3,26 | 3,26 | 3,18 | 3,23 | -0,92% | - |
| 24.06.2024 | 3,22 | 3,26 | 3,19 | 3,26 | 1,24% | 1.000,00 |
| 21.06.2024 | 3,04 | 3,25 | 3,03 | 3,22 | 5,92% | - |
| 20.06.2024 | 3,02 | 3,05 | 3,01 | 3,04 | 0,66% | - |
| 19.06.2024 | 3,06 | 3,08 | 3,01 | 3,02 | -1,31% | - |
| 18.06.2024 | 3,02 | 3,10 | 3,02 | 3,06 | 1,32% | - |
| 17.06.2024 | 3,08 | 3,09 | 3,02 | 3,02 | -1,95% | - |
| 14.06.2024 | 3,08 | 3,12 | 3,08 | 3,08 | 0,00% | - |
| 13.06.2024 | 3,02 | 3,12 | 3,02 | 3,08 | 1,99% | - |
| 12.06.2024 | 3,10 | 3,15 | 3,00 | 3,02 | -2,58% | 470,00 |
| 11.06.2024 | 3,18 | 3,18 | 3,09 | 3,10 | -2,52% | - |
| 10.06.2024 | 3,18 | 3,28 | 3,17 | 3,18 | 0,00% | - |
| 07.06.2024 | 3,44 | 3,49 | 3,17 | 3,18 | -7,56% | - |
| 06.06.2024 | 3,59 | 3,65 | 3,41 | 3,44 | -4,18% | 1.190,00 |
| 05.06.2024 | 3,30 | 3,59 | 3,30 | 3,59 | 8,79% | - |
| 04.06.2024 | 3,24 | 3,33 | 3,17 | 3,30 | 1,85% | 300,00 |
| 03.06.2024 | 3,65 | 3,65 | 3,20 | 3,24 | -11,23% | 1.800,00 |
| 31.05.2024 | 3,69 | 3,74 | 3,58 | 3,65 | -1,08% | - |
| 30.05.2024 | 3,61 | 3,72 | 3,36 | 3,69 | 2,22% | - |
| 29.05.2024 | 3,61 | 3,72 | 3,50 | 3,61 | 0,00% | - |
| 28.05.2024 | 3,79 | 3,79 | 3,39 | 3,61 | -4,75% | 10.500,00 |
| 27.05.2024 | 3,74 | 3,84 | 3,74 | 3,79 | 1,34% | - |
| 24.05.2024 | 3,80 | 3,83 | 3,71 | 3,74 | -1,58% | - |
| 23.05.2024 | 3,89 | 3,90 | 3,80 | 3,80 | -2,31% | - |
| 22.05.2024 | 3,84 | 3,89 | 3,83 | 3,89 | 1,30% | - |
| 21.05.2024 | 3,92 | 3,92 | 3,77 | 3,84 | -2,04% | - |
| 20.05.2024 | 3,90 | 3,97 | 3,89 | 3,92 | 0,51% | - |