2,925$
3,33%
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 |
|---|---|---|---|---|---|---|
| 26.05.2023 | 2,86 | 2,93 | 2,84 | 2,92 | 3,30% | - |
| 25.05.2023 | 2,88 | 2,88 | 2,83 | 2,83 | -1,95% | - |
| 24.05.2023 | 2,92 | 2,93 | 2,87 | 2,89 | 0,28% | - |
| 23.05.2023 | 2,94 | 2,94 | 2,88 | 2,88 | -2,69% | - |
| 22.05.2023 | 2,96 | 2,97 | 2,94 | 2,96 | -0,56% | - |
| 19.05.2023 | 2,92 | 3,00 | 2,92 | 2,98 | 2,40% | - |
| 18.05.2023 | 3,01 | 3,01 | 2,90 | 2,91 | -4,20% | - |
| 17.05.2023 | 3,05 | 3,06 | 3,03 | 3,03 | -1,38% | - |
| 16.05.2023 | 3,11 | 3,11 | 3,08 | 3,08 | -1,03% | - |
| 15.05.2023 | 3,06 | 3,12 | 3,05 | 3,11 | 1,94% | - |
| 12.05.2023 | 3,03 | 3,05 | 3,03 | 3,05 | 0,32% | - |
| 11.05.2023 | 3,00 | 3,04 | 3,00 | 3,04 | 0,78% | - |
| 10.05.2023 | 2,92 | 3,05 | 2,92 | 3,02 | 4,31% | - |
| 09.05.2023 | 2,87 | 2,91 | 2,87 | 2,89 | 0,65% | - |
| 08.05.2023 | 2,90 | 2,90 | 2,86 | 2,87 | -0,54% | - |
| 05.05.2023 | 2,85 | 2,89 | 2,85 | 2,89 | 1,45% | - |
| 04.05.2023 | 2,80 | 2,85 | 2,80 | 2,85 | 1,70% | - |
| 03.05.2023 | 2,74 | 2,83 | 2,74 | 2,80 | 2,51% | - |
| 02.05.2023 | 2,68 | 2,73 | 2,66 | 2,73 | 2,67% | - |
| 28.04.2023 | 2,57 | 2,66 | 2,57 | 2,66 | 4,05% | - |
| 27.04.2023 | 2,52 | 2,56 | 2,51 | 2,56 | 2,17% | - |
| 26.04.2023 | 2,54 | 2,57 | 2,50 | 2,50 | -0,91% | - |
| 25.04.2023 | 2,58 | 2,58 | 2,51 | 2,52 | -2,00% | - |
| 24.04.2023 | 2,56 | 2,58 | 2,56 | 2,58 | 0,79% | - |
| 21.04.2023 | 2,58 | 2,58 | 2,55 | 2,56 | -0,89% | - |
| 20.04.2023 | 2,56 | 2,59 | 2,56 | 2,58 | -0,50% | - |
| 19.04.2023 | 2,52 | 2,60 | 2,52 | 2,59 | 1,97% | - |
| 18.04.2023 | 2,51 | 2,55 | 2,51 | 2,54 | 2,18% | - |
| 17.04.2023 | 2,43 | 2,49 | 2,41 | 2,49 | 1,80% | - |
| 14.04.2023 | 2,42 | 2,44 | 2,41 | 2,44 | 0,69% | - |
| 13.04.2023 | 2,40 | 2,44 | 2,40 | 2,43 | 1,18% | - |
| 12.04.2023 | 2,41 | 2,43 | 2,40 | 2,40 | 0,51% | - |
| 11.04.2023 | 2,40 | 2,40 | 2,39 | 2,39 | 0,65% | - |
| 06.04.2023 | 2,37 | 2,37 | 2,36 | 2,37 | 0,99% | - |
| 05.04.2023 | 2,41 | 2,41 | 2,35 | 2,35 | -2,43% | - |
| 04.04.2023 | 2,40 | 2,41 | 2,39 | 2,41 | 0,51% | - |
| 03.04.2023 | 2,40 | 2,40 | 2,38 | 2,39 | -0,56% | - |
| 31.03.2023 | 2,39 | 2,43 | 2,39 | 2,41 | 1,48% | - |
| 30.03.2023 | 2,31 | 2,37 | 2,31 | 2,37 | 2,41% | - |
| 29.03.2023 | 2,26 | 2,32 | 2,26 | 2,32 | 3,53% | - |
| 28.03.2023 | 2,21 | 2,25 | 2,21 | 2,24 | 1,57% | - |
| 27.03.2023 | 2,18 | 2,21 | 2,18 | 2,20 | 2,14% | - |
| 24.03.2023 | 2,15 | 2,17 | 2,13 | 2,16 | 0,80% | - |
| 23.03.2023 | 2,14 | 2,17 | 2,14 | 2,14 | -1,08% | - |
| 22.03.2023 | 2,14 | 2,18 | 2,14 | 2,16 | 1,17% | - |
| 21.03.2023 | 2,12 | 2,14 | 2,10 | 2,14 | 1,35% | - |
| 20.03.2023 | 2,09 | 2,11 | 2,09 | 2,11 | 0,70% | - |
| 17.03.2023 | 2,14 | 2,14 | 2,07 | 2,09 | -2,39% | - |
| 16.03.2023 | 2,09 | 2,15 | 2,04 | 2,15 | 1,36% | - |
| 15.03.2023 | 2,16 | 2,16 | 2,11 | 2,12 | -3,75% | - |
| 14.03.2023 | 2,18 | 2,20 | 2,16 | 2,20 | 3,07% | - |
| 13.03.2023 | 2,18 | 2,18 | 2,11 | 2,13 | -2,95% | - |
| 10.03.2023 | 2,17 | 2,21 | 2,17 | 2,20 | -0,93% | - |
| 09.03.2023 | 2,26 | 2,26 | 2,22 | 2,22 | -0,90% | - |
| 08.03.2023 | 2,24 | 2,24 | 2,23 | 2,24 | 0,45% | - |
| 07.03.2023 | 2,29 | 2,29 | 2,23 | 2,23 | -3,01% | - |
| 06.03.2023 | 2,26 | 2,30 | 2,26 | 2,30 | 1,07% | - |
| 03.03.2023 | 2,26 | 2,30 | 2,26 | 2,27 | 0,54% | - |
| 02.03.2023 | 2,27 | 2,27 | 2,26 | 2,26 | -0,87% | - |
| 01.03.2023 | 2,23 | 2,28 | 2,22 | 2,28 | 2,89% | - |
| 28.02.2023 | 2,31 | 2,31 | 2,21 | 2,22 | -3,89% | - |
| 27.02.2023 | 2,35 | 2,35 | 2,31 | 2,31 | -1,18% | - |
| 24.02.2023 | 2,38 | 2,38 | 2,30 | 2,34 | -2,36% | - |
| 23.02.2023 | 2,34 | 2,39 | 2,34 | 2,39 | 2,64% | - |
| 22.02.2023 | 2,33 | 2,35 | 2,31 | 2,33 | -0,02% | - |
| 21.02.2023 | 2,37 | 2,39 | 2,33 | 2,33 | -2,55% | - |
| 17.02.2023 | 2,39 | 2,39 | 2,35 | 2,39 | 0,33% | - |
| 16.02.2023 | 2,32 | 2,39 | 2,32 | 2,38 | 2,55% | - |
| 15.02.2023 | 2,32 | 2,33 | 2,31 | 2,33 | -0,41% | - |
| 14.02.2023 | 2,36 | 2,36 | 2,32 | 2,33 | -1,01% | - |
| 13.02.2023 | 2,34 | 2,36 | 2,34 | 2,36 | 0,56% | - |
| 10.02.2023 | 2,37 | 2,37 | 2,32 | 2,35 | 0,21% | - |
| 09.02.2023 | 2,35 | 2,35 | 2,32 | 2,34 | 0,09% | - |
| 08.02.2023 | 2,34 | 2,34 | 2,31 | 2,34 | -0,03% | - |
| 07.02.2023 | 2,33 | 2,34 | 2,30 | 2,34 | 0,32% | - |
| 06.02.2023 | 2,34 | 2,34 | 2,32 | 2,33 | -0,37% | - |
| 03.02.2023 | 2,37 | 2,37 | 2,33 | 2,34 | -2,12% | - |
| 02.02.2023 | 2,42 | 2,42 | 2,39 | 2,39 | -0,10% | - |
| 01.02.2023 | 2,38 | 2,40 | 2,38 | 2,39 | 0,53% | - |
| 31.01.2023 | 2,37 | 2,38 | 2,37 | 2,38 | 0,13% | - |
| 30.01.2023 | 2,37 | 2,39 | 2,37 | 2,38 | -1,22% | - |
| 27.01.2023 | 2,41 | 2,41 | 2,39 | 2,41 | 0,37% | - |
| 26.01.2023 | 2,36 | 2,40 | 2,36 | 2,40 | 1,84% | - |
| 25.01.2023 | 2,33 | 2,35 | 2,33 | 2,35 | 1,64% | - |
| 24.01.2023 | 2,30 | 2,32 | 2,28 | 2,32 | 0,13% | - |
| 23.01.2023 | 2,24 | 2,32 | 2,24 | 2,31 | 3,08% | - |
| 20.01.2023 | 2,22 | 2,25 | 2,21 | 2,24 | 1,24% | - |
| 19.01.2023 | 2,20 | 2,22 | 2,19 | 2,22 | -0,41% | - |
| 18.01.2023 | 2,25 | 2,27 | 2,23 | 2,23 | -0,46% | - |
| 17.01.2023 | 2,24 | 2,24 | 2,22 | 2,24 | -0,30% | - |
| 16.01.2023 | 2,25 | 2,26 | 2,24 | 2,24 | -1,38% | - |
| 13.01.2023 | 2,24 | 2,28 | 2,24 | 2,27 | 1,39% | - |
| 12.01.2023 | 2,18 | 2,24 | 2,15 | 2,24 | 2,47% | - |
| 11.01.2023 | 2,12 | 2,21 | 2,12 | 2,19 | 3,50% | - |
| 10.01.2023 | 2,11 | 2,13 | 2,10 | 2,12 | -0,02% | - |
| 09.01.2023 | 2,06 | 2,12 | 2,06 | 2,12 | 3,82% | - |
| 06.01.2023 | 2,02 | 2,05 | 2,01 | 2,04 | 0,23% | - |
| 05.01.2023 | 1,90 | 2,04 | 1,90 | 2,03 | 6,53% | - |
| 04.01.2023 | 1,89 | 1,91 | 1,89 | 1,91 | 0,82% | - |
| 03.01.2023 | 1,91 | 1,91 | 1,89 | 1,89 | -2,20% | - |