1,755€
3,85%
Echtzeit-Aktienkurs Organizacion Soriana S.A.B de C.V.
Bid:
Ask:
Aktienkurse zur Organizacion Soriana S.A.B de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 1,74% | - |
| 01.04.2026 | 1,71 | 1,73 | 1,65 | 1,73 | 2,37% | - |
| 31.03.2026 | 1,64 | 1,74 | 1,64 | 1,69 | 1,81% | - |
| 30.03.2026 | 1,70 | 1,70 | 1,60 | 1,66 | -1,49% | - |
| 27.03.2026 | 1,72 | 1,72 | 1,61 | 1,68 | 0,30% | - |
| 26.03.2026 | 1,66 | 1,70 | 1,61 | 1,68 | 2,76% | - |
| 25.03.2026 | 1,58 | 1,73 | 1,58 | 1,63 | 0,93% | - |
| 24.03.2026 | 1,62 | 1,64 | 1,58 | 1,62 | -0,31% | - |
| 23.03.2026 | 1,55 | 1,65 | 1,51 | 1,62 | 2,53% | - |
| 20.03.2026 | 1,61 | 1,63 | 1,57 | 1,58 | -2,47% | - |
| 19.03.2026 | 1,65 | 1,66 | 1,56 | 1,62 | -0,31% | - |
| 18.03.2026 | 1,72 | 1,73 | 1,62 | 1,63 | -5,52% | - |
| 17.03.2026 | 1,64 | 1,72 | 1,58 | 1,72 | 4,24% | - |
| 16.03.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 1,23% | - |
| 13.03.2026 | 1,69 | 1,71 | 1,58 | 1,63 | -4,12% | - |
| 12.03.2026 | 1,74 | 1,78 | 1,63 | 1,70 | -1,45% | - |
| 11.03.2026 | 1,69 | 1,78 | 1,66 | 1,73 | 0,88% | - |
| 10.03.2026 | 1,73 | 1,79 | 1,67 | 1,71 | 4,27% | - |
| 09.03.2026 | 1,71 | 1,77 | 1,64 | 1,64 | -3,53% | - |
| 06.03.2026 | 1,75 | 1,82 | 1,66 | 1,70 | -0,58% | - |
| 05.03.2026 | 1,79 | 1,79 | 1,68 | 1,71 | -1,72% | - |
| 04.03.2026 | 1,81 | 1,83 | 1,70 | 1,74 | -3,87% | - |
| 03.03.2026 | 1,80 | 1,85 | 1,71 | 1,81 | 7,10% | - |
| 27.02.2026 | 1,77 | 1,83 | 1,68 | 1,69 | 0,60% | - |
| 26.02.2026 | 1,70 | 1,73 | 1,68 | 1,68 | -2,89% | - |
| 25.02.2026 | 1,77 | 1,80 | 1,68 | 1,73 | -2,81% | - |
| 24.02.2026 | 1,80 | 1,84 | 1,74 | 1,78 | -1,39% | - |
| 23.02.2026 | 1,83 | 1,85 | 1,71 | 1,81 | -1,37% | - |
| 20.02.2026 | 1,87 | 1,89 | 1,80 | 1,83 | -2,14% | - |
| 19.02.2026 | 1,91 | 1,92 | 1,85 | 1,87 | 0,00% | - |
| 18.02.2026 | 1,89 | 1,92 | 1,86 | 1,87 | -0,53% | - |
| 17.02.2026 | 1,88 | 1,91 | 1,83 | 1,88 | 0,80% | - |
| 16.02.2026 | 1,87 | 1,91 | 1,80 | 1,87 | 0,00% | - |
| 13.02.2026 | 1,87 | 1,92 | 1,80 | 1,87 | 0,27% | - |
| 12.02.2026 | 1,81 | 1,91 | 1,77 | 1,86 | 3,33% | - |
| 11.02.2026 | 1,78 | 1,85 | 1,76 | 1,80 | 0,56% | - |
| 10.02.2026 | 1,74 | 1,81 | 1,71 | 1,79 | 1,99% | - |
| 09.02.2026 | 1,72 | 1,79 | 1,69 | 1,76 | 3,54% | - |
| 06.02.2026 | 1,72 | 1,76 | 1,68 | 1,70 | -1,17% | - |
| 05.02.2026 | 1,73 | 1,76 | 1,68 | 1,72 | -0,58% | - |
| 04.02.2026 | 1,74 | 1,78 | 1,72 | 1,73 | -1,99% | - |
| 03.02.2026 | 1,77 | 1,78 | 1,66 | 1,76 | -1,68% | - |
| 02.02.2026 | 1,75 | 1,81 | 1,72 | 1,79 | 1,13% | - |
| 30.01.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 2,61% | - |
| 29.01.2026 | 1,67 | 1,74 | 1,64 | 1,73 | 4,86% | - |
| 27.01.2026 | 1,65 | 1,65 | 1,63 | 1,65 | 0,30% | - |
| 26.01.2026 | 1,65 | 1,71 | 1,64 | 1,64 | 0,61% | - |
| 23.01.2026 | 1,66 | 1,71 | 1,63 | 1,63 | 0,00% | - |
| 22.01.2026 | 1,70 | 1,71 | 1,63 | 1,63 | -2,10% | - |
| 21.01.2026 | 1,67 | 1,77 | 1,65 | 1,67 | -0,30% | - |
| 20.01.2026 | 1,71 | 1,76 | 1,65 | 1,67 | -1,76% | - |
| 19.01.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -0,58% | - |
| 16.01.2026 | 1,74 | 1,75 | 1,69 | 1,71 | -2,29% | - |
| 15.01.2026 | 1,70 | 1,78 | 1,66 | 1,75 | 1,16% | - |
| 14.01.2026 | 1,73 | 1,74 | 1,72 | 1,73 | 0,00% | - |
| 13.01.2026 | 1,73 | 1,80 | 1,67 | 1,73 | 0,00% | - |
| 12.01.2026 | 1,76 | 1,78 | 1,67 | 1,73 | -2,81% | - |
| 09.01.2026 | 1,84 | 1,90 | 1,72 | 1,78 | -3,26% | - |
| 08.01.2026 | 1,89 | 1,91 | 1,80 | 1,84 | -2,13% | - |
| 07.01.2026 | 1,96 | 1,97 | 1,86 | 1,88 | -3,59% | - |
| 06.01.2026 | 2,02 | 2,03 | 1,94 | 1,95 | -2,99% | - |
| 05.01.2026 | 1,96 | 2,09 | 1,95 | 2,01 | 4,69% | - |
| 02.01.2026 | 1,88 | 2,06 | 1,88 | 1,92 | 8,47% | - |
| 29.12.2025 | 1,81 | 1,89 | 1,75 | 1,77 | -0,56% | - |
| 22.12.2025 | 1,87 | 1,88 | 1,74 | 1,78 | 1,42% | - |
| 19.12.2025 | 1,84 | 1,87 | 1,72 | 1,76 | -2,50% | - |
| 18.12.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 3,75% | - |
| 17.12.2025 | 1,67 | 1,93 | 1,67 | 1,74 | 3,58% | - |
| 16.12.2025 | 1,52 | 1,69 | 1,49 | 1,68 | 10,20% | - |
| 15.12.2025 | 1,17 | 1,54 | 1,17 | 1,52 | 3,75% | - |
| 10.12.2025 | 1,44 | 1,48 | 1,34 | 1,47 | 1,74% | - |
| 09.12.2025 | 1,34 | 1,44 | 1,33 | 1,44 | 3,23% | - |
| 08.12.2025 | 1,37 | 1,42 | 1,31 | 1,40 | 1,82% | - |
| 05.12.2025 | 1,39 | 1,41 | 1,35 | 1,37 | 3,40% | - |
| 04.12.2025 | 1,35 | 1,44 | 1,33 | 1,33 | -1,85% | - |
| 03.12.2025 | 1,43 | 1,44 | 1,30 | 1,35 | -3,91% | - |
| 02.12.2025 | 1,42 | 1,44 | 1,36 | 1,41 | 0,72% | - |
| 01.12.2025 | 1,49 | 1,49 | 1,39 | 1,40 | -5,74% | - |
| 28.11.2025 | 1,41 | 1,48 | 1,35 | 1,48 | 12,98% | - |
| 27.11.2025 | 1,32 | 1,40 | 1,28 | 1,31 | 0,77% | - |
| 26.11.2025 | 1,37 | 1,40 | 1,29 | 1,30 | 0,00% | - |
| 25.11.2025 | 1,34 | 1,37 | 1,27 | 1,30 | 2,36% | - |
| 24.11.2025 | 1,37 | 1,37 | 1,27 | 1,27 | -0,78% | - |
| 21.11.2025 | 1,32 | 1,37 | 1,28 | 1,28 | 3,23% | - |
| 20.11.2025 | 1,32 | 1,33 | 1,24 | 1,24 | -5,70% | - |
| 19.11.2025 | 1,26 | 1,32 | 1,25 | 1,32 | 43,72% | - |
| 18.11.2025 | 1,13 | 1,29 | 0,92 | 0,92 | -25,00% | - |
| 17.11.2025 | 1,29 | 1,29 | 1,13 | 1,22 | -0,81% | - |
| 14.11.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | - |
| 13.11.2025 | 1,29 | 1,29 | 1,22 | 1,22 | 0,00% | - |
| 12.11.2025 | 1,28 | 1,30 | 1,22 | 1,22 | 2,52% | - |
| 11.11.2025 | 1,25 | 1,28 | 1,18 | 1,19 | 4,39% | - |
| 10.11.2025 | 1,21 | 1,27 | 1,14 | 1,14 | 0,88% | - |
| 07.11.2025 | 1,22 | 1,23 | 1,13 | 1,13 | -6,22% | - |
| 06.11.2025 | 1,24 | 1,24 | 1,20 | 1,21 | 5,70% | - |
| 05.11.2025 | 1,20 | 1,24 | 1,14 | 1,14 | 7,55% | - |
| 04.11.2025 | 1,19 | 1,23 | 1,06 | 1,06 | 1,92% | - |
| 03.11.2025 | 1,17 | 1,24 | 1,04 | 1,04 | -19,38% | - |
| 31.10.2025 | 1,17 | 1,30 | 1,17 | 1,29 | 25,24% | - |
| 30.10.2025 | 1,15 | 1,19 | 1,03 | 1,03 | -10,82% | - |