82,400€
0,24%
Echtzeit-Aktienkurs Corporacion Financiera Alba S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Financiera Alba S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 82,65 | 82,85 | 82,50 | 82,70 | 0,06% | - |
| 19.12.2024 | 82,90 | 82,90 | 82,45 | 82,65 | -0,30% | - |
| 18.12.2024 | 82,65 | 83,05 | 82,40 | 82,90 | 0,36% | - |
| 17.12.2024 | 82,70 | 82,80 | 82,50 | 82,60 | 0,06% | - |
| 16.12.2024 | 82,20 | 83,05 | 82,20 | 82,55 | -0,36% | - |
| 13.12.2024 | 80,10 | 84,90 | 79,50 | 82,85 | 2,41% | 700,00 |
| 12.12.2024 | 47,20 | 85,30 | 46,68 | 80,90 | 71,40% | - |
| 11.12.2024 | 47,93 | 47,95 | 46,78 | 47,20 | -1,46% | - |
| 10.12.2024 | 48,08 | 48,13 | 47,58 | 47,90 | -0,52% | - |
| 09.12.2024 | 47,70 | 48,45 | 47,38 | 48,15 | 0,94% | - |
| 06.12.2024 | 47,85 | 48,18 | 47,53 | 47,70 | -0,31% | - |
| 05.12.2024 | 47,28 | 48,13 | 47,08 | 47,85 | 0,37% | - |
| 04.12.2024 | 46,88 | 47,90 | 46,60 | 47,68 | 1,71% | - |
| 03.12.2024 | 46,90 | 47,73 | 46,88 | 46,88 | -1,11% | - |
| 02.12.2024 | 47,68 | 47,93 | 47,23 | 47,40 | -0,32% | - |
| 29.11.2024 | 47,68 | 47,83 | 47,08 | 47,55 | -0,26% | - |
| 28.11.2024 | 47,33 | 47,95 | 47,23 | 47,68 | 0,95% | 100,00 |
| 27.11.2024 | 47,45 | 47,73 | 47,05 | 47,23 | -0,53% | - |
| 26.11.2024 | 47,13 | 47,50 | 46,23 | 47,48 | 1,39% | - |
| 25.11.2024 | 46,68 | 47,28 | 46,68 | 46,83 | -0,05% | - |
| 22.11.2024 | 46,48 | 47,03 | 46,13 | 46,85 | 0,75% | - |
| 21.11.2024 | 46,68 | 46,93 | 46,15 | 46,50 | -0,37% | - |
| 20.11.2024 | 47,08 | 47,15 | 46,43 | 46,68 | -0,69% | - |
| 19.11.2024 | 46,63 | 47,00 | 46,25 | 47,00 | 0,11% | - |
| 18.11.2024 | 47,08 | 47,40 | 46,60 | 46,95 | -0,95% | - |
| 15.11.2024 | 46,85 | 47,40 | 46,63 | 47,40 | 1,12% | - |
| 14.11.2024 | 46,98 | 47,00 | 46,55 | 46,88 | 0,11% | - |
| 13.11.2024 | 47,18 | 47,30 | 46,48 | 46,83 | -1,06% | - |
| 12.11.2024 | 47,83 | 47,83 | 47,00 | 47,33 | -1,05% | - |
| 11.11.2024 | 47,78 | 48,28 | 47,63 | 47,83 | 0,16% | - |
| 08.11.2024 | 48,10 | 48,23 | 47,65 | 47,75 | -0,52% | - |
| 07.11.2024 | 48,05 | 48,28 | 47,78 | 48,00 | -0,16% | - |
| 06.11.2024 | 48,35 | 48,58 | 47,68 | 48,08 | -0,47% | - |
| 05.11.2024 | 48,23 | 48,68 | 48,05 | 48,30 | 0,26% | - |
| 04.11.2024 | 48,10 | 48,65 | 48,03 | 48,18 | 0,36% | - |
| 01.11.2024 | 48,38 | 48,43 | 48,00 | 48,00 | -0,83% | - |
| 31.10.2024 | 49,10 | 49,28 | 48,10 | 48,40 | -1,68% | - |
| 30.10.2024 | 49,15 | 49,35 | 48,58 | 49,23 | 0,20% | - |
| 29.10.2024 | 48,63 | 49,28 | 48,53 | 49,13 | 0,67% | - |
| 28.10.2024 | 48,95 | 49,40 | 48,58 | 48,80 | -0,71% | - |
| 25.10.2024 | 49,05 | 49,40 | 48,45 | 49,15 | 0,15% | - |
| 24.10.2024 | 50,08 | 50,13 | 49,05 | 49,08 | -1,85% | - |
| 23.10.2024 | 50,65 | 50,70 | 49,85 | 50,00 | -1,38% | - |
| 22.10.2024 | 50,95 | 50,95 | 50,45 | 50,70 | -0,59% | - |
| 21.10.2024 | 51,00 | 51,80 | 50,60 | 51,00 | -0,78% | - |
| 18.10.2024 | 51,10 | 51,50 | 50,95 | 51,40 | 0,88% | - |
| 17.10.2024 | 51,45 | 51,95 | 50,95 | 50,95 | -1,07% | - |
| 16.10.2024 | 52,45 | 52,50 | 51,10 | 51,50 | -1,81% | - |
| 15.10.2024 | 52,60 | 53,20 | 52,30 | 52,45 | -0,29% | - |
| 14.10.2024 | 52,60 | 53,25 | 52,55 | 52,60 | -0,66% | - |
| 11.10.2024 | 52,90 | 53,45 | 52,70 | 52,95 | 0,00% | - |
| 10.10.2024 | 52,65 | 53,10 | 52,25 | 52,95 | 0,86% | - |
| 09.10.2024 | 52,05 | 52,75 | 51,90 | 52,50 | 1,65% | - |
| 08.10.2024 | 51,85 | 52,10 | 51,30 | 51,65 | -0,67% | - |
| 07.10.2024 | 51,30 | 52,00 | 51,30 | 52,00 | 1,17% | - |
| 04.10.2024 | 51,10 | 51,75 | 51,10 | 51,40 | 0,59% | - |
| 03.10.2024 | 51,50 | 51,55 | 50,70 | 51,10 | -0,97% | - |
| 02.10.2024 | 51,20 | 51,75 | 51,05 | 51,60 | 0,68% | - |
| 01.10.2024 | 51,65 | 51,85 | 51,00 | 51,25 | 0,10% | - |
| 30.09.2024 | 51,20 | 51,65 | 50,90 | 51,20 | -0,78% | - |
| 27.09.2024 | 51,10 | 51,65 | 50,60 | 51,60 | 0,98% | - |
| 26.09.2024 | 50,38 | 51,20 | 50,25 | 51,10 | 1,95% | - |
| 25.09.2024 | 49,88 | 50,40 | 49,73 | 50,13 | 1,16% | - |
| 24.09.2024 | 49,33 | 49,85 | 49,23 | 49,55 | 0,61% | - |
| 23.09.2024 | 49,58 | 49,78 | 49,10 | 49,25 | -0,51% | - |
| 20.09.2024 | 49,78 | 49,78 | 49,23 | 49,50 | 0,10% | - |
| 19.09.2024 | 49,30 | 49,83 | 49,13 | 49,45 | -0,10% | - |
| 18.09.2024 | 49,55 | 49,75 | 49,15 | 49,50 | 0,00% | - |
| 17.09.2024 | 49,10 | 49,60 | 49,10 | 49,50 | -0,10% | - |
| 16.09.2024 | 49,83 | 50,20 | 49,43 | 49,55 | -1,00% | - |
| 13.09.2024 | 49,10 | 50,65 | 49,03 | 50,05 | 1,93% | - |
| 12.09.2024 | 49,53 | 49,68 | 48,95 | 49,10 | -0,86% | - |
| 11.09.2024 | 49,68 | 49,83 | 49,30 | 49,53 | -0,05% | - |
| 10.09.2024 | 49,90 | 49,93 | 49,45 | 49,55 | -0,05% | - |
| 09.09.2024 | 49,15 | 49,93 | 49,15 | 49,58 | 0,30% | - |
| 06.09.2024 | 49,75 | 49,93 | 49,15 | 49,43 | -0,30% | - |
| 05.09.2024 | 50,28 | 50,65 | 49,53 | 49,58 | -1,49% | - |
| 04.09.2024 | 49,65 | 51,00 | 49,30 | 50,33 | 0,20% | - |
| 03.09.2024 | 50,80 | 51,20 | 49,93 | 50,23 | -1,23% | - |
| 02.09.2024 | 51,05 | 51,20 | 50,50 | 50,85 | -0,29% | - |
| 30.08.2024 | 50,90 | 51,35 | 50,70 | 51,00 | 1,59% | - |
| 29.08.2024 | 50,45 | 51,30 | 50,20 | 50,20 | -0,59% | - |
| 28.08.2024 | 50,50 | 51,55 | 50,35 | 50,50 | -0,88% | - |
| 27.08.2024 | 51,25 | 51,60 | 50,70 | 50,95 | -1,07% | - |
| 26.08.2024 | 51,40 | 51,90 | 51,00 | 51,50 | 0,19% | - |
| 23.08.2024 | 52,10 | 52,10 | 51,40 | 51,40 | -1,25% | - |
| 22.08.2024 | 51,40 | 52,20 | 51,40 | 52,05 | 0,58% | - |
| 21.08.2024 | 51,85 | 52,15 | 51,50 | 51,75 | -0,67% | - |
| 20.08.2024 | 51,45 | 52,10 | 51,45 | 52,10 | 1,26% | - |
| 19.08.2024 | 51,30 | 52,00 | 51,30 | 51,45 | 0,29% | - |
| 16.08.2024 | 51,25 | 52,20 | 51,25 | 51,30 | -0,77% | - |
| 15.08.2024 | 50,85 | 51,70 | 50,80 | 51,70 | 1,77% | - |
| 14.08.2024 | 50,35 | 51,40 | 50,35 | 50,80 | 0,99% | - |
| 13.08.2024 | 49,93 | 50,70 | 49,85 | 50,30 | 0,50% | - |
| 12.08.2024 | 49,60 | 50,25 | 49,60 | 50,05 | 0,40% | - |
| 09.08.2024 | 49,55 | 50,23 | 49,38 | 49,85 | 0,96% | - |
| 08.08.2024 | 49,15 | 49,80 | 48,65 | 49,38 | -0,60% | - |
| 07.08.2024 | 49,00 | 49,85 | 48,88 | 49,68 | 1,64% | - |
| 06.08.2024 | 48,75 | 49,20 | 48,50 | 48,88 | -0,05% | - |
| 05.08.2024 | 49,53 | 49,53 | 48,03 | 48,90 | -1,01% | 104,00 |