3,094$
-1,17%
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 |
|---|---|---|---|---|---|---|
| 13.11.2026 | 3,12 | 3,14 | 3,09 | 3,09 | -1,42% | - |
| 12.11.2026 | 3,10 | 3,15 | 3,10 | 3,13 | 0,20% | - |
| 11.11.2026 | 3,06 | 3,12 | 3,05 | 3,12 | 1,40% | - |
| 10.11.2026 | 3,07 | 3,09 | 3,04 | 3,08 | -0,50% | - |
| 09.11.2026 | 3,09 | 3,10 | 3,04 | 3,10 | 0,69% | - |
| 06.11.2026 | 2,93 | 3,10 | 2,93 | 3,08 | 5,03% | - |
| 05.11.2026 | 2,95 | 2,95 | 2,89 | 2,93 | -0,79% | - |
| 04.11.2026 | 2,86 | 2,95 | 2,86 | 2,95 | 4,48% | - |
| 03.11.2026 | 2,81 | 2,89 | 2,77 | 2,83 | -0,26% | - |
| 02.11.2026 | 2,82 | 2,84 | 2,82 | 2,83 | 1,21% | - |
| 30.10.2026 | 2,78 | 2,81 | 2,78 | 2,80 | -0,11% | - |
| 29.10.2026 | 2,75 | 2,80 | 2,72 | 2,80 | 0,59% | - |
| 28.10.2026 | 2,79 | 2,80 | 2,76 | 2,79 | 0,38% | - |
| 27.10.2026 | 2,72 | 2,80 | 2,72 | 2,77 | -1,10% | - |
| 26.10.2026 | 2,79 | 2,83 | 2,78 | 2,81 | -0,46% | - |
| 23.10.2026 | 2,72 | 2,82 | 2,72 | 2,82 | 2,63% | - |
| 22.10.2026 | 2,68 | 2,75 | 2,67 | 2,75 | 2,32% | - |
| 21.10.2026 | 2,82 | 2,83 | 2,68 | 2,68 | -5,50% | - |
| 20.10.2026 | 2,82 | 2,87 | 2,82 | 2,84 | 0,13% | - |
| 19.10.2026 | 2,76 | 2,84 | 2,76 | 2,84 | 2,64% | - |
| 16.10.2026 | 2,74 | 2,82 | 2,74 | 2,76 | 0,97% | - |
| 15.10.2026 | 2,68 | 2,77 | 2,68 | 2,74 | 1,57% | - |
| 14.10.2026 | 2,67 | 2,74 | 2,67 | 2,69 | -0,56% | - |
| 13.10.2026 | 2,64 | 2,72 | 2,64 | 2,71 | 2,08% | - |
| 12.10.2026 | 2,64 | 2,67 | 2,63 | 2,66 | 0,86% | - |
| 09.10.2026 | 2,60 | 2,63 | 2,59 | 2,63 | 0,76% | - |
| 08.10.2026 | 2,61 | 2,68 | 2,61 | 2,61 | -0,10% | - |
| 07.10.2026 | 2,57 | 2,62 | 2,57 | 2,62 | 4,62% | - |
| 06.10.2026 | 2,45 | 2,51 | 2,45 | 2,50 | -1,40% | - |
| 05.10.2026 | 2,53 | 2,54 | 2,49 | 2,54 | 2,43% | - |
| 02.10.2026 | 2,51 | 2,51 | 2,45 | 2,48 | -0,41% | - |
| 01.10.2026 | 2,51 | 2,51 | 2,45 | 2,49 | -1,27% | - |
| 30.09.2026 | 2,57 | 2,60 | 2,51 | 2,52 | -2,05% | - |
| 29.09.2026 | 2,57 | 2,61 | 2,51 | 2,57 | 0,26% | - |
| 28.09.2026 | 2,51 | 2,62 | 2,51 | 2,56 | -0,01% | - |
| 25.09.2026 | 2,43 | 2,58 | 2,43 | 2,56 | 5,34% | - |
| 24.09.2026 | 2,47 | 2,47 | 2,42 | 2,43 | -1,58% | - |
| 23.09.2026 | 2,48 | 2,48 | 2,43 | 2,47 | -1,08% | - |
| 22.09.2026 | 2,53 | 2,53 | 2,47 | 2,50 | -1,56% | - |
| 21.09.2026 | 2,56 | 2,56 | 2,51 | 2,54 | 0,54% | - |
| 18.09.2026 | 2,50 | 2,53 | 2,48 | 2,53 | 0,46% | - |
| 17.09.2026 | 2,55 | 2,55 | 2,50 | 2,51 | -0,83% | - |
| 16.09.2026 | 2,56 | 2,56 | 2,54 | 2,54 | 0,77% | - |
| 15.09.2026 | 2,51 | 2,55 | 2,50 | 2,52 | 0,40% | - |
| 14.09.2026 | 2,51 | 2,54 | 2,49 | 2,51 | -1,30% | - |
| 11.09.2026 | 2,55 | 2,56 | 2,53 | 2,54 | 0,24% | - |
| 10.09.2026 | 2,53 | 2,56 | 2,52 | 2,53 | -0,77% | - |
| 09.09.2026 | 2,60 | 2,60 | 2,54 | 2,55 | -1,26% | - |
| 08.09.2026 | 2,58 | 2,59 | 2,55 | 2,58 | 2,56% | - |
| 04.09.2026 | 2,52 | 2,53 | 2,51 | 2,52 | 2,71% | - |
| 03.09.2026 | 2,44 | 2,46 | 2,44 | 2,45 | 0,02% | - |
| 02.09.2026 | 2,43 | 2,46 | 2,42 | 2,45 | 0,81% | - |
| 01.09.2026 | 2,45 | 2,49 | 2,42 | 2,43 | -0,41% | - |
| 31.08.2026 | 2,30 | 2,46 | 2,30 | 2,44 | 2,26% | - |
| 28.08.2026 | 2,42 | 2,44 | 2,39 | 2,39 | -1,47% | - |
| 27.08.2026 | 2,43 | 2,46 | 2,41 | 2,43 | -0,26% | - |
| 26.08.2026 | 2,43 | 2,45 | 2,43 | 2,43 | -0,09% | - |
| 25.08.2026 | 2,38 | 2,43 | 2,38 | 2,43 | 2,60% | - |
| 24.08.2026 | 2,38 | 2,39 | 2,36 | 2,37 | -0,47% | - |
| 21.08.2026 | 2,35 | 2,40 | 2,35 | 2,38 | 1,69% | - |
| 20.08.2026 | 2,35 | 2,40 | 2,34 | 2,34 | -1,62% | - |
| 19.08.2026 | 2,36 | 2,39 | 2,32 | 2,38 | 1,33% | - |
| 18.08.2026 | 2,38 | 2,40 | 2,34 | 2,35 | -1,01% | - |
| 17.08.2026 | 2,38 | 2,39 | 2,35 | 2,38 | -0,86% | - |
| 14.08.2026 | 2,40 | 2,41 | 2,39 | 2,40 | 0,19% | - |
| 13.08.2026 | 2,40 | 2,45 | 2,39 | 2,39 | -2,04% | - |
| 12.08.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 0,93% | - |
| 11.08.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -0,32% | - |
| 10.08.2026 | 2,44 | 2,44 | 2,40 | 2,43 | -0,46% | - |
| 07.08.2026 | 2,44 | 2,46 | 2,44 | 2,44 | 0,37% | - |
| 06.08.2026 | 2,41 | 2,44 | 2,40 | 2,43 | 1,09% | - |
| 05.08.2026 | 2,40 | 2,41 | 2,39 | 2,40 | 0,38% | - |
| 04.08.2026 | 2,42 | 2,44 | 2,38 | 2,39 | -0,82% | - |
| 03.08.2026 | 2,44 | 2,44 | 2,40 | 2,41 | -1,89% | - |
| 31.07.2026 | 2,44 | 2,48 | 2,43 | 2,46 | 0,95% | - |
| 30.07.2026 | 2,41 | 2,44 | 2,40 | 2,44 | 1,31% | - |
| 29.07.2026 | 2,39 | 2,42 | 2,37 | 2,40 | 0,56% | - |
| 28.07.2026 | 2,34 | 2,42 | 2,34 | 2,39 | 2,09% | - |
| 27.07.2026 | 2,34 | 2,36 | 2,33 | 2,34 | 1,01% | - |
| 24.07.2026 | 2,29 | 2,33 | 2,28 | 2,32 | 1,63% | - |
| 23.07.2026 | 2,29 | 2,32 | 2,28 | 2,28 | -1,17% | - |
| 22.07.2026 | 2,30 | 2,34 | 2,29 | 2,31 | 0,00% | - |
| 21.07.2026 | 2,37 | 2,37 | 2,21 | 2,31 | -2,76% | - |
| 20.07.2026 | 2,33 | 2,39 | 2,33 | 2,37 | 0,79% | - |
| 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% | - |