1,730€
2,67%
Echtzeit-Aktienkurs Organizacion Soriana S.A.B de C.V.
Bid:
Ask:
Aktienkurse zur Organizacion Soriana S.A.B de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 2,08% | - |
| 01.04.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 2,43% | - |
| 31.03.2026 | 1,64 | 1,71 | 1,64 | 1,65 | 0,92% | - |
| 30.03.2026 | 1,71 | 1,72 | 1,61 | 1,63 | -5,78% | - |
| 27.03.2026 | 1,68 | 1,73 | 1,68 | 1,73 | 2,37% | - |
| 26.03.2026 | 1,66 | 1,69 | 1,61 | 1,69 | 3,68% | - |
| 25.03.2026 | 1,58 | 1,63 | 1,56 | 1,63 | -0,61% | - |
| 24.03.2026 | 1,62 | 1,64 | 1,60 | 1,64 | 5,81% | - |
| 23.03.2026 | 1,58 | 1,59 | 1,52 | 1,55 | -3,73% | - |
| 20.03.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -3,01% | - |
| 19.03.2026 | 1,63 | 1,66 | 1,63 | 1,66 | -3,49% | - |
| 17.03.2026 | 1,64 | 1,72 | 1,62 | 1,72 | 5,52% | - |
| 16.03.2026 | 1,63 | 1,64 | 1,63 | 1,63 | -3,55% | - |
| 13.03.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -1,17% | - |
| 12.03.2026 | 1,73 | 1,73 | 1,71 | 1,71 | 1,18% | - |
| 11.03.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -2,31% | - |
| 10.03.2026 | 1,67 | 1,73 | 1,67 | 1,73 | 0,00% | - |
| 09.03.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -1,14% | - |
| 06.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,96% | - |
| 05.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -0,83% | - |
| 03.03.2026 | 1,79 | 1,80 | 1,79 | 1,80 | 1,69% | - |
| 02.03.2026 | 1,70 | 1,77 | 1,70 | 1,77 | -0,56% | - |
| 27.02.2026 | 1,70 | 1,78 | 1,70 | 1,78 | 5,64% | - |
| 26.02.2026 | 1,70 | 1,77 | 1,66 | 1,69 | -4,80% | - |
| 25.02.2026 | 1,78 | 1,78 | 1,77 | 1,77 | -1,67% | - |
| 24.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 23.02.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -0,27% | - |
| 20.02.2026 | 1,88 | 1,90 | 1,83 | 1,84 | -1,08% | - |
| 19.02.2026 | 1,89 | 1,92 | 1,86 | 1,86 | -2,37% | - |
| 18.02.2026 | 1,88 | 1,90 | 1,88 | 1,90 | 0,53% | - |
| 17.02.2026 | 1,88 | 1,89 | 1,87 | 1,89 | 2,16% | - |
| 16.02.2026 | 1,86 | 1,91 | 1,80 | 1,85 | 0,54% | - |
| 13.02.2026 | 1,82 | 1,85 | 1,82 | 1,84 | 1,94% | - |
| 12.02.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 1,69% | - |
| 11.02.2026 | 1,76 | 1,78 | 1,76 | 1,78 | 2,01% | - |
| 10.02.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 1,46% | - |
| 09.02.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -1,15% | - |
| 06.02.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 0,00% | - |
| 05.02.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 04.02.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -1,98% | - |
| 03.02.2026 | 1,78 | 1,78 | 1,77 | 1,77 | 1,14% | - |
| 02.02.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 2,94% | - |
| 30.01.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 3,03% | - |
| 28.01.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,00% | - |
| 27.01.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 23.01.2026 | 1,65 | 1,67 | 1,64 | 1,65 | -3,24% | - |
| 22.01.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 2,41% | - |
| 21.01.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -2,92% | - |
| 20.01.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,16% | - |
| 19.01.2026 | 1,71 | 1,73 | 1,69 | 1,73 | 0,29% | - |
| 16.01.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -0,29% | - |
| 15.01.2026 | 1,69 | 1,78 | 1,69 | 1,73 | 0,29% | - |
| 14.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 13.01.2026 | 1,73 | 1,80 | 1,69 | 1,73 | 0,58% | - |
| 12.01.2026 | 1,75 | 1,78 | 1,69 | 1,72 | -6,28% | - |
| 09.01.2026 | 1,85 | 1,89 | 1,80 | 1,83 | -3,17% | - |
| 08.01.2026 | 1,91 | 1,91 | 1,89 | 1,89 | 0,00% | - |
| 07.01.2026 | 1,95 | 1,96 | 1,89 | 1,89 | -6,44% | - |
| 06.01.2026 | 2,01 | 2,02 | 2,01 | 2,02 | 4,39% | - |
| 05.01.2026 | 1,93 | 1,94 | 1,93 | 1,94 | -3,01% | - |
| 02.01.2026 | 1,88 | 2,06 | 1,88 | 2,00 | 5,56% | - |
| 30.12.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 29.12.2025 | 1,86 | 1,90 | 1,76 | 1,88 | 1,35% | - |
| 23.12.2025 | 1,78 | 1,89 | 1,78 | 1,86 | 4,21% | - |
| 22.12.2025 | 1,83 | 1,87 | 1,76 | 1,78 | -1,11% | - |
| 19.12.2025 | 1,83 | 1,85 | 1,78 | 1,80 | 0,00% | - |
| 18.12.2025 | 1,80 | 1,80 | 1,79 | 1,80 | 6,19% | - |
| 17.12.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 1,50% | - |
| 16.12.2025 | 1,52 | 1,69 | 1,50 | 1,67 | 11,71% | - |
| 15.12.2025 | 1,46 | 1,51 | 1,42 | 1,50 | 0,34% | - |
| 12.12.2025 | 1,51 | 1,51 | 1,49 | 1,49 | 1,71% | - |
| 11.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,09% | - |
| 10.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 5,51% | - |
| 09.12.2025 | 1,36 | 1,36 | 1,34 | 1,36 | 0,37% | - |
| 08.12.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -2,52% | - |
| 05.12.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -3,14% | - |
| 04.12.2025 | 1,38 | 1,44 | 1,37 | 1,44 | 1,06% | - |
| 03.12.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 0,00% | - |
| 02.12.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -3,40% | - |
| 01.12.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -1,01% | - |
| 28.11.2025 | 1,30 | 1,49 | 1,30 | 1,49 | 8,39% | - |
| 27.11.2025 | 1,31 | 1,37 | 1,31 | 1,37 | 0,37% | - |
| 26.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,41% | - |
| 25.11.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -2,94% | - |
| 24.11.2025 | 1,38 | 1,38 | 1,36 | 1,36 | 3,82% | - |
| 21.11.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -0,38% | - |
| 20.11.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 5,20% | - |
| 19.11.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 18.11.2025 | 1,13 | 1,28 | 1,13 | 1,25 | -3,10% | - |
| 17.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 14.11.2025 | 1,26 | 1,29 | 1,22 | 1,29 | 0,00% | - |
| 13.11.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 12.11.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 4,07% | - |
| 11.11.2025 | 1,22 | 1,25 | 1,22 | 1,23 | 1,23% | - |
| 10.11.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,41% | - |
| 07.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 06.11.2025 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
| 05.11.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 1,25% | - |
| 04.11.2025 | 1,20 | 1,21 | 1,20 | 1,20 | 1,69% | - |
| 03.11.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -3,28% | - |