2,896$
-2,38%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,96 | 2,97 | 2,90 | 2,90 | -2,42% | - |
| 28.08.2025 | 3,00 | 3,00 | 2,96 | 2,97 | -0,88% | - |
| 27.08.2025 | 2,85 | 2,99 | 2,85 | 2,99 | 3,49% | - |
| 26.08.2025 | 2,92 | 2,93 | 2,89 | 2,89 | -1,20% | - |
| 25.08.2025 | 2,96 | 2,97 | 2,93 | 2,93 | -2,05% | - |
| 22.08.2025 | 2,96 | 3,00 | 2,96 | 2,99 | 1,38% | - |
| 21.08.2025 | 2,96 | 2,98 | 2,94 | 2,95 | 0,59% | - |
| 20.08.2025 | 2,97 | 2,97 | 2,93 | 2,93 | -0,22% | - |
| 19.08.2025 | 2,98 | 2,98 | 2,94 | 2,94 | -1,79% | - |
| 18.08.2025 | 2,95 | 2,99 | 2,95 | 2,99 | -0,07% | - |
| 15.08.2025 | 2,97 | 3,02 | 2,96 | 2,99 | 1,27% | - |
| 14.08.2025 | 3,00 | 3,00 | 2,91 | 2,96 | -1,98% | - |
| 13.08.2025 | 3,03 | 3,04 | 3,01 | 3,02 | -0,62% | - |
| 12.08.2025 | 3,03 | 3,05 | 3,02 | 3,03 | -0,28% | - |
| 11.08.2025 | 3,04 | 3,05 | 3,04 | 3,04 | 0,19% | - |
| 08.08.2025 | 3,05 | 3,07 | 3,04 | 3,04 | -0,30% | - |
| 07.08.2025 | 3,00 | 3,05 | 3,00 | 3,05 | 2,39% | - |
| 06.08.2025 | 3,00 | 3,03 | 2,98 | 2,98 | 0,30% | - |
| 05.08.2025 | 2,91 | 3,00 | 2,90 | 2,97 | 1,93% | - |
| 04.08.2025 | 2,94 | 2,94 | 2,90 | 2,91 | -0,78% | - |
| 01.08.2025 | 3,02 | 3,02 | 2,93 | 2,93 | -0,29% | - |
| 31.07.2025 | 2,99 | 3,02 | 2,93 | 2,94 | -1,77% | - |
| 30.07.2025 | 2,97 | 3,01 | 2,97 | 2,99 | 0,56% | - |
| 29.07.2025 | 3,00 | 3,01 | 2,98 | 2,98 | -0,92% | - |
| 28.07.2025 | 3,03 | 3,07 | 3,00 | 3,01 | -0,04% | - |
| 25.07.2025 | 2,92 | 3,05 | 2,90 | 3,01 | 3,01% | - |
| 24.07.2025 | 3,01 | 3,01 | 2,90 | 2,92 | 2,35% | - |
| 23.07.2025 | 2,57 | 2,85 | 2,57 | 2,85 | 11,10% | - |
| 22.07.2025 | 2,54 | 2,57 | 2,53 | 2,57 | 1,26% | - |
| 21.07.2025 | 2,55 | 2,56 | 2,53 | 2,53 | 0,17% | - |
| 18.07.2025 | 2,55 | 2,55 | 2,52 | 2,53 | -0,61% | - |
| 17.07.2025 | 2,52 | 2,55 | 2,51 | 2,55 | 0,91% | - |
| 16.07.2025 | 2,52 | 2,54 | 2,51 | 2,52 | 0,21% | - |
| 15.07.2025 | 2,56 | 2,56 | 2,50 | 2,52 | -1,15% | - |
| 14.07.2025 | 2,59 | 2,59 | 2,54 | 2,55 | -2,40% | - |
| 11.07.2025 | 2,56 | 2,62 | 2,53 | 2,61 | 1,46% | - |
| 10.07.2025 | 2,61 | 2,62 | 2,57 | 2,57 | -2,03% | - |
| 09.07.2025 | 2,63 | 2,63 | 2,62 | 2,63 | -0,25% | - |
| 08.07.2025 | 2,68 | 2,69 | 2,59 | 2,63 | -1,80% | - |
| 07.07.2025 | 2,71 | 2,71 | 2,67 | 2,68 | -0,65% | - |
| 03.07.2025 | 2,75 | 2,77 | 2,70 | 2,70 | -2,04% | - |
| 02.07.2025 | 2,72 | 2,76 | 2,72 | 2,75 | 0,92% | - |
| 01.07.2025 | 2,73 | 2,74 | 2,73 | 2,73 | 0,51% | - |
| 30.06.2025 | 2,73 | 2,73 | 2,70 | 2,71 | 0,62% | - |
| 27.06.2025 | 2,72 | 2,73 | 2,69 | 2,70 | -0,86% | - |
| 26.06.2025 | 2,68 | 2,73 | 2,68 | 2,72 | 1,04% | - |
| 25.06.2025 | 2,69 | 2,72 | 2,69 | 2,69 | -0,21% | - |
| 24.06.2025 | 2,69 | 2,70 | 2,67 | 2,70 | 1,34% | - |
| 23.06.2025 | 2,66 | 2,67 | 2,64 | 2,66 | 0,12% | - |
| 20.06.2025 | 2,66 | 2,67 | 2,63 | 2,66 | -0,82% | - |
| 18.06.2025 | 2,68 | 2,68 | 2,65 | 2,68 | 0,90% | - |
| 17.06.2025 | 2,67 | 2,73 | 2,66 | 2,66 | -0,71% | - |
| 16.06.2025 | 2,67 | 2,70 | 2,66 | 2,68 | 0,38% | - |
| 13.06.2025 | 2,64 | 2,70 | 2,64 | 2,67 | 0,50% | - |
| 12.06.2025 | 2,66 | 2,82 | 2,65 | 2,65 | -0,17% | - |
| 11.06.2025 | 2,63 | 2,68 | 2,63 | 2,66 | 1,38% | - |
| 10.06.2025 | 2,61 | 2,64 | 2,61 | 2,62 | 0,92% | - |
| 09.06.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 0,94% | - |
| 06.06.2025 | 2,64 | 2,64 | 2,56 | 2,57 | -2,73% | - |
| 05.06.2025 | 2,62 | 2,66 | 2,62 | 2,65 | 1,64% | - |
| 04.06.2025 | 2,61 | 2,63 | 2,59 | 2,60 | -0,39% | - |
| 03.06.2025 | 2,60 | 2,62 | 2,57 | 2,61 | 0,85% | - |
| 02.06.2025 | 2,51 | 2,59 | 2,51 | 2,59 | 3,59% | - |
| 30.05.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -2,48% | - |
| 29.05.2025 | 2,48 | 2,57 | 2,47 | 2,57 | 2,63% | - |
| 28.05.2025 | 2,53 | 2,53 | 2,48 | 2,50 | -0,71% | - |
| 27.05.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 3,37% | - |
| 23.05.2025 | 2,42 | 2,45 | 2,41 | 2,44 | 0,87% | - |
| 22.05.2025 | 2,45 | 2,46 | 2,41 | 2,41 | -1,40% | - |
| 21.05.2025 | 2,47 | 2,47 | 2,44 | 2,45 | -0,57% | - |
| 20.05.2025 | 2,48 | 2,49 | 2,46 | 2,46 | -0,82% | - |
| 19.05.2025 | 2,49 | 2,49 | 2,43 | 2,48 | -0,38% | - |
| 16.05.2025 | 2,46 | 2,51 | 2,43 | 2,49 | 2,10% | - |
| 15.05.2025 | 2,41 | 2,47 | 2,39 | 2,44 | 1,82% | - |
| 14.05.2025 | 2,38 | 2,42 | 2,38 | 2,40 | 1,68% | - |
| 13.05.2025 | 2,37 | 2,42 | 2,34 | 2,36 | -1,01% | - |
| 12.05.2025 | 2,37 | 2,39 | 2,33 | 2,38 | 0,08% | - |
| 09.05.2025 | 2,31 | 2,39 | 2,31 | 2,38 | 3,66% | - |
| 08.05.2025 | 2,33 | 2,36 | 2,30 | 2,30 | -1,56% | - |
| 07.05.2025 | 2,34 | 2,34 | 2,32 | 2,33 | 0,37% | - |
| 06.05.2025 | 2,32 | 2,33 | 2,30 | 2,32 | 2,38% | - |
| 05.05.2025 | 2,26 | 2,28 | 2,25 | 2,27 | 2,05% | - |
| 02.05.2025 | 2,30 | 2,33 | 2,22 | 2,22 | -2,06% | - |
| 30.04.2025 | 2,26 | 2,27 | 2,12 | 2,27 | 0,86% | - |
| 29.04.2025 | 2,36 | 2,37 | 2,25 | 2,25 | -4,84% | - |
| 28.04.2025 | 2,33 | 2,40 | 2,33 | 2,37 | 0,81% | - |
| 25.04.2025 | 2,23 | 2,35 | 2,23 | 2,35 | 5,61% | - |
| 24.04.2025 | 2,17 | 2,24 | 2,17 | 2,22 | 3,72% | - |
| 23.04.2025 | 2,14 | 2,14 | 2,12 | 2,14 | 1,99% | - |
| 22.04.2025 | 2,17 | 2,17 | 2,10 | 2,10 | 0,72% | - |
| 17.04.2025 | 2,08 | 2,09 | 2,08 | 2,09 | 0,75% | - |
| 16.04.2025 | 2,06 | 2,10 | 2,05 | 2,07 | 1,59% | - |
| 15.04.2025 | 2,08 | 2,08 | 2,03 | 2,04 | -1,04% | - |
| 14.04.2025 | 2,05 | 2,10 | 2,04 | 2,06 | 1,04% | - |
| 11.04.2025 | 2,05 | 2,08 | 2,04 | 2,04 | 0,06% | - |
| 10.04.2025 | 2,17 | 2,17 | 2,04 | 2,04 | -7,55% | - |
| 09.04.2025 | 2,02 | 2,21 | 1,99 | 2,20 | 8,00% | - |
| 08.04.2025 | 2,06 | 2,10 | 2,04 | 2,04 | 0,19% | - |
| 07.04.2025 | 2,12 | 2,12 | 2,00 | 2,04 | -5,69% | - |
| 04.04.2025 | 2,24 | 2,24 | 2,16 | 2,16 | -6,25% | - |