2,763$
-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 |
|---|---|---|---|---|---|---|
| 02.12.2025 | 2,72 | 2,83 | 2,72 | 2,78 | 2,13% | - |
| 01.12.2025 | 2,74 | 2,77 | 2,70 | 2,72 | -0,08% | - |
| 26.11.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 1,05% | - |
| 25.11.2025 | 2,66 | 2,69 | 2,66 | 2,69 | 1,47% | - |
| 24.11.2025 | 2,62 | 2,70 | 2,62 | 2,65 | 2,31% | - |
| 20.11.2025 | 2,66 | 2,67 | 2,59 | 2,59 | -2,30% | - |
| 19.11.2025 | 2,69 | 2,71 | 2,65 | 2,65 | -1,47% | - |
| 18.11.2025 | 2,69 | 2,71 | 2,67 | 2,69 | 0,09% | - |
| 17.11.2025 | 2,70 | 2,70 | 2,69 | 2,69 | -1,14% | - |
| 13.11.2025 | 2,74 | 2,75 | 2,71 | 2,72 | -0,33% | - |
| 12.11.2025 | 2,77 | 2,77 | 2,73 | 2,73 | -1,19% | - |
| 11.11.2025 | 2,73 | 2,77 | 2,73 | 2,76 | 1,46% | - |
| 10.11.2025 | 2,73 | 2,74 | 2,72 | 2,72 | -1,71% | - |
| 06.11.2025 | 2,76 | 2,77 | 2,75 | 2,77 | 1,30% | - |
| 05.11.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 1,66% | - |
| 04.11.2025 | 2,72 | 2,75 | 2,69 | 2,69 | -2,53% | - |
| 03.11.2025 | 2,77 | 2,77 | 2,75 | 2,76 | 1,30% | - |
| 30.10.2025 | 2,78 | 2,79 | 2,70 | 2,73 | -2,93% | - |
| 29.10.2025 | 2,82 | 2,82 | 2,80 | 2,81 | -0,15% | - |
| 28.10.2025 | 2,82 | 2,83 | 2,79 | 2,81 | -0,76% | - |
| 27.10.2025 | 2,81 | 2,84 | 2,80 | 2,83 | -0,02% | - |
| 23.10.2025 | 2,93 | 2,93 | 2,79 | 2,83 | -2,72% | - |
| 22.10.2025 | 2,91 | 2,92 | 2,87 | 2,91 | 0,52% | - |
| 21.10.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -1,87% | - |
| 20.10.2025 | 2,97 | 2,97 | 2,94 | 2,95 | -0,30% | - |
| 16.10.2025 | 2,97 | 2,99 | 2,94 | 2,96 | 0,26% | - |
| 15.10.2025 | 2,94 | 2,95 | 2,94 | 2,95 | 0,85% | - |
| 14.10.2025 | 2,97 | 2,97 | 2,92 | 2,93 | -1,87% | - |
| 13.10.2025 | 2,92 | 2,99 | 2,92 | 2,99 | -0,85% | - |
| 09.10.2025 | 3,10 | 3,10 | 3,01 | 3,01 | -2,40% | - |
| 08.10.2025 | 3,02 | 3,08 | 3,02 | 3,08 | 0,96% | - |
| 07.10.2025 | 3,16 | 3,16 | 3,06 | 3,06 | -3,22% | - |
| 06.10.2025 | 3,18 | 3,18 | 3,16 | 3,16 | -1,33% | - |
| 02.10.2025 | 3,24 | 3,24 | 3,20 | 3,20 | -1,49% | - |
| 01.10.2025 | 3,33 | 3,33 | 3,25 | 3,25 | -2,26% | - |
| 30.09.2025 | 3,27 | 3,34 | 3,27 | 3,32 | 0,67% | - |
| 29.09.2025 | 3,36 | 3,36 | 3,30 | 3,30 | 1,55% | - |
| 25.09.2025 | 3,20 | 3,25 | 3,20 | 3,25 | 1,18% | - |
| 24.09.2025 | 3,19 | 3,22 | 3,19 | 3,21 | 0,91% | - |
| 23.09.2025 | 3,15 | 3,20 | 3,15 | 3,18 | 1,58% | - |
| 22.09.2025 | 3,08 | 3,13 | 3,08 | 3,13 | -1,08% | - |
| 18.09.2025 | 3,18 | 3,18 | 3,15 | 3,17 | -0,09% | - |
| 17.09.2025 | 3,08 | 3,17 | 3,08 | 3,17 | 1,37% | - |
| 16.09.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,09% | - |
| 15.09.2025 | 3,09 | 3,13 | 3,09 | 3,13 | 1,43% | - |
| 11.09.2025 | 3,03 | 3,09 | 3,03 | 3,09 | 1,16% | - |
| 10.09.2025 | 3,00 | 3,08 | 3,00 | 3,05 | 2,10% | - |
| 09.09.2025 | 2,96 | 2,99 | 2,96 | 2,99 | 0,83% | - |
| 08.09.2025 | 2,98 | 3,02 | 2,95 | 2,96 | 0,01% | - |
| 05.09.2025 | 2,97 | 2,99 | 2,96 | 2,96 | 0,20% | - |
| 04.09.2025 | 2,96 | 2,96 | 2,95 | 2,96 | -0,30% | - |
| 03.09.2025 | 2,93 | 2,97 | 2,92 | 2,97 | 1,90% | - |
| 02.09.2025 | 2,90 | 2,92 | 2,90 | 2,91 | 0,57% | - |
| 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% | - |