2,361$
-1,70%
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 |
|---|---|---|---|---|---|---|
| 17.07.2026 | 2,39 | 2,39 | 2,36 | 2,36 | -1,91% | - |
| 16.07.2026 | 2,38 | 2,40 | 2,36 | 2,40 | 0,18% | - |
| 15.07.2026 | 2,47 | 2,48 | 2,39 | 2,40 | -2,50% | - |
| 14.07.2026 | 2,52 | 2,52 | 2,45 | 2,46 | -1,83% | - |
| 13.07.2026 | 2,54 | 2,55 | 2,50 | 2,50 | -1,34% | - |
| 10.07.2026 | 2,57 | 2,58 | 2,53 | 2,54 | -1,06% | - |
| 09.07.2026 | 2,53 | 2,58 | 2,52 | 2,57 | 0,98% | - |
| 08.07.2026 | 2,52 | 2,54 | 2,50 | 2,54 | 0,07% | - |
| 07.07.2026 | 2,56 | 2,56 | 2,53 | 2,54 | -1,17% | - |
| 06.07.2026 | 2,58 | 2,59 | 2,55 | 2,57 | -1,24% | - |
| 02.07.2026 | 2,59 | 2,62 | 2,59 | 2,60 | 1,14% | - |
| 01.07.2026 | 2,60 | 2,60 | 2,55 | 2,57 | -1,81% | - |
| 30.06.2026 | 2,56 | 2,62 | 2,55 | 2,62 | 2,44% | - |
| 29.06.2026 | 2,54 | 2,57 | 2,50 | 2,56 | 1,46% | - |
| 26.06.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -0,59% | - |
| 25.06.2026 | 2,56 | 2,56 | 2,52 | 2,54 | -0,47% | - |
| 24.06.2026 | 2,63 | 2,63 | 2,55 | 2,55 | -3,48% | - |
| 23.06.2026 | 2,59 | 2,65 | 2,59 | 2,64 | -0,70% | - |
| 22.06.2026 | 2,70 | 2,71 | 2,65 | 2,66 | -2,05% | - |
| 19.06.2026 | 2,69 | 2,74 | 2,69 | 2,71 | 0,82% | - |
| 18.06.2026 | 2,77 | 2,77 | 2,69 | 2,69 | -2,87% | - |
| 17.06.2026 | 2,73 | 2,80 | 2,73 | 2,77 | 1,59% | - |
| 16.06.2026 | 2,70 | 2,76 | 2,70 | 2,73 | 1,01% | - |
| 15.06.2026 | 2,80 | 2,82 | 2,70 | 2,70 | -3,25% | - |
| 12.06.2026 | 2,80 | 2,83 | 2,79 | 2,79 | 0,03% | - |
| 11.06.2026 | 2,76 | 2,80 | 2,74 | 2,79 | 0,79% | - |
| 10.06.2026 | 2,76 | 2,79 | 2,71 | 2,77 | -1,32% | - |
| 09.06.2026 | 2,86 | 2,87 | 2,76 | 2,81 | -1,06% | - |
| 08.06.2026 | 2,85 | 2,87 | 2,82 | 2,84 | -0,63% | - |
| 05.06.2026 | 2,96 | 2,96 | 2,85 | 2,85 | -3,63% | - |
| 04.06.2026 | 3,02 | 3,02 | 2,94 | 2,96 | -1,78% | - |
| 03.06.2026 | 3,08 | 3,09 | 3,00 | 3,01 | -2,35% | - |
| 02.06.2026 | 3,04 | 3,10 | 3,03 | 3,09 | 2,08% | - |
| 01.06.2026 | 3,05 | 3,05 | 3,00 | 3,02 | 1,68% | - |
| 29.05.2026 | 2,93 | 2,98 | 2,92 | 2,97 | 1,59% | - |
| 28.05.2026 | 2,96 | 2,99 | 2,92 | 2,93 | -0,06% | - |
| 27.05.2026 | 2,93 | 3,02 | 2,92 | 2,93 | -0,43% | - |
| 26.05.2026 | 2,94 | 2,96 | 2,94 | 2,94 | -1,29% | - |
| 22.05.2026 | 3,00 | 3,00 | 2,96 | 2,98 | -0,54% | - |
| 21.05.2026 | 3,00 | 3,00 | 2,96 | 3,00 | -0,87% | - |
| 20.05.2026 | 2,93 | 3,02 | 2,93 | 3,02 | 3,59% | - |
| 19.05.2026 | 2,93 | 2,95 | 2,87 | 2,92 | -0,79% | - |
| 18.05.2026 | 3,01 | 3,03 | 2,92 | 2,94 | -4,85% | - |
| 14.05.2026 | 3,09 | 3,13 | 3,08 | 3,09 | -0,25% | - |
| 13.05.2026 | 3,07 | 3,10 | 3,07 | 3,10 | 0,53% | - |
| 12.05.2026 | 3,11 | 3,11 | 3,06 | 3,08 | -1,19% | - |
| 11.05.2026 | 3,11 | 3,13 | 3,09 | 3,12 | 0,82% | - |
| 08.05.2026 | 3,09 | 3,10 | 3,09 | 3,10 | -0,13% | - |
| 07.05.2026 | 3,05 | 3,11 | 3,02 | 3,10 | 1,84% | - |
| 06.05.2026 | 3,01 | 3,04 | 2,96 | 3,04 | 0,85% | - |
| 05.05.2026 | 2,93 | 3,03 | 2,93 | 3,02 | 3,79% | - |
| 04.05.2026 | 2,93 | 2,96 | 2,91 | 2,91 | -1,31% | - |
| 30.04.2026 | 2,89 | 2,95 | 2,89 | 2,95 | 0,87% | - |
| 29.04.2026 | 2,95 | 2,95 | 2,89 | 2,92 | -1,38% | - |
| 28.04.2026 | 2,98 | 2,99 | 2,95 | 2,96 | -0,96% | - |
| 27.04.2026 | 3,04 | 3,04 | 2,99 | 2,99 | 0,27% | - |
| 24.04.2026 | 2,95 | 2,98 | 2,95 | 2,98 | 1,04% | - |
| 23.04.2026 | 2,98 | 3,00 | 2,95 | 2,95 | -1,17% | - |
| 22.04.2026 | 2,96 | 3,01 | 2,95 | 2,99 | 1,35% | - |
| 21.04.2026 | 3,09 | 3,11 | 2,95 | 2,95 | -4,89% | - |
| 20.04.2026 | 3,02 | 3,10 | 3,02 | 3,10 | 0,80% | - |
| 17.04.2026 | 3,09 | 3,11 | 3,07 | 3,07 | 0,18% | - |
| 16.04.2026 | 3,12 | 3,12 | 3,05 | 3,07 | -1,53% | - |
| 15.04.2026 | 3,14 | 3,16 | 3,11 | 3,12 | -0,68% | - |
| 14.04.2026 | 3,18 | 3,19 | 3,12 | 3,14 | -1,21% | - |
| 13.04.2026 | 3,19 | 3,21 | 3,16 | 3,18 | -1,94% | - |
| 10.04.2026 | 3,23 | 3,24 | 3,22 | 3,24 | 0,24% | - |
| 09.04.2026 | 3,30 | 3,31 | 3,23 | 3,23 | -1,77% | - |
| 08.04.2026 | 3,31 | 3,36 | 3,29 | 3,29 | 1,33% | - |
| 07.04.2026 | 3,24 | 3,25 | 3,19 | 3,25 | 0,11% | - |
| 02.04.2026 | 3,23 | 3,24 | 3,23 | 3,24 | -0,06% | - |
| 01.04.2026 | 3,24 | 3,25 | 3,24 | 3,24 | 0,74% | - |
| 31.03.2026 | 3,20 | 3,23 | 3,18 | 3,22 | 1,82% | - |
| 30.03.2026 | 3,20 | 3,21 | 3,16 | 3,16 | -1,31% | - |
| 27.03.2026 | 3,25 | 3,25 | 3,20 | 3,20 | -2,80% | - |
| 26.03.2026 | 3,31 | 3,32 | 3,28 | 3,30 | -0,55% | - |
| 25.03.2026 | 3,26 | 3,31 | 3,24 | 3,31 | 1,45% | - |
| 24.03.2026 | 3,20 | 3,27 | 3,15 | 3,27 | 1,93% | - |
| 23.03.2026 | 3,37 | 3,38 | 3,20 | 3,21 | -2,29% | - |
| 20.03.2026 | 3,31 | 3,31 | 3,25 | 3,28 | -0,94% | - |
| 19.03.2026 | 3,23 | 3,32 | 3,22 | 3,31 | 0,91% | - |
| 18.03.2026 | 3,28 | 3,30 | 3,25 | 3,28 | -0,66% | - |
| 17.03.2026 | 3,18 | 3,31 | 3,18 | 3,30 | 3,60% | - |
| 16.03.2026 | 3,16 | 3,19 | 3,16 | 3,19 | 0,25% | - |
| 13.03.2026 | 3,28 | 3,29 | 3,18 | 3,18 | -0,64% | - |
| 12.03.2026 | 3,25 | 3,25 | 3,16 | 3,20 | -2,01% | - |
| 11.03.2026 | 3,25 | 3,27 | 3,22 | 3,27 | 0,89% | - |
| 10.03.2026 | 3,21 | 3,25 | 3,19 | 3,24 | 0,98% | - |
| 09.03.2026 | 3,07 | 3,21 | 3,07 | 3,21 | -0,59% | - |
| 06.03.2026 | 3,26 | 3,29 | 3,22 | 3,23 | -2,11% | - |
| 05.03.2026 | 3,36 | 3,36 | 3,27 | 3,30 | -2,40% | - |
| 04.03.2026 | 3,35 | 3,42 | 3,33 | 3,38 | 1,58% | - |
| 03.03.2026 | 3,42 | 3,42 | 3,21 | 3,32 | -3,95% | - |
| 02.03.2026 | 3,51 | 3,51 | 3,45 | 3,46 | -1,79% | - |
| 27.02.2026 | 3,50 | 3,52 | 3,47 | 3,52 | 0,21% | - |
| 26.02.2026 | 3,49 | 3,52 | 3,49 | 3,52 | 0,89% | - |
| 25.02.2026 | 3,56 | 3,56 | 3,47 | 3,48 | -1,86% | - |
| 24.02.2026 | 3,50 | 3,56 | 3,49 | 3,55 | 1,09% | - |
| 23.02.2026 | 3,56 | 3,56 | 3,47 | 3,51 | -1,24% | - |
| 20.02.2026 | 3,55 | 3,56 | 3,51 | 3,56 | 0,77% | - |