2,750€
1,85%
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 |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,85 | 2,89 | 2,75 | 2,76 | 0,00% | - |
| 12.03.2026 | 2,82 | 2,87 | 2,73 | 2,76 | -2,13% | - |
| 11.03.2026 | 2,86 | 2,86 | 2,77 | 2,82 | 0,71% | - |
| 10.03.2026 | 2,84 | 2,85 | 2,73 | 2,80 | 1,45% | - |
| 09.03.2026 | 2,74 | 2,77 | 2,64 | 2,76 | -0,72% | - |
| 06.03.2026 | 2,86 | 2,86 | 2,76 | 2,78 | -2,11% | - |
| 05.03.2026 | 2,89 | 2,91 | 2,82 | 2,84 | -2,07% | - |
| 04.03.2026 | 2,88 | 2,95 | 2,85 | 2,90 | 1,40% | - |
| 03.03.2026 | 2,97 | 2,98 | 2,78 | 2,86 | -3,38% | - |
| 02.03.2026 | 2,99 | 3,00 | 2,93 | 2,96 | -0,67% | - |
| 27.02.2026 | 2,98 | 2,99 | 2,93 | 2,98 | 0,00% | - |
| 26.02.2026 | 2,96 | 2,98 | 2,94 | 2,98 | 0,68% | - |
| 25.02.2026 | 3,01 | 3,02 | 2,93 | 2,96 | -1,99% | - |
| 24.02.2026 | 2,98 | 3,03 | 2,96 | 3,02 | 1,34% | - |
| 23.02.2026 | 3,00 | 3,03 | 2,94 | 2,98 | 1,02% | - |
| 20.02.2026 | 3,01 | 3,02 | 2,95 | 2,95 | -1,67% | - |
| 19.02.2026 | 2,88 | 3,03 | 2,87 | 3,00 | 4,90% | - |
| 18.02.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 0,70% | - |
| 17.02.2026 | 2,77 | 2,84 | 2,74 | 2,84 | 2,16% | - |
| 16.02.2026 | 2,78 | 2,79 | 2,76 | 2,78 | 0,72% | - |
| 13.02.2026 | 2,71 | 2,77 | 2,66 | 2,76 | 4,55% | 8.240,00 |
| 12.02.2026 | 2,73 | 2,77 | 2,64 | 2,64 | -2,94% | - |
| 11.02.2026 | 2,73 | 2,75 | 2,67 | 2,72 | 0,00% | - |
| 10.02.2026 | 2,71 | 2,75 | 2,70 | 2,72 | 0,74% | - |
| 09.02.2026 | 2,64 | 2,70 | 2,63 | 2,70 | 1,50% | - |
| 06.02.2026 | 2,59 | 2,69 | 2,59 | 2,66 | 2,31% | - |
| 05.02.2026 | 2,61 | 2,67 | 2,57 | 2,60 | -1,52% | - |
| 04.02.2026 | 2,59 | 2,67 | 2,57 | 2,64 | 3,94% | - |
| 03.02.2026 | 2,60 | 2,67 | 2,54 | 2,54 | -1,17% | - |
| 30.01.2026 | 2,63 | 2,66 | 2,55 | 2,57 | -2,28% | - |
| 29.01.2026 | 2,72 | 2,73 | 2,61 | 2,63 | -1,87% | - |
| 28.01.2026 | 2,71 | 2,73 | 2,65 | 2,68 | -0,74% | - |
| 27.01.2026 | 2,71 | 2,71 | 2,65 | 2,70 | 0,00% | - |
| 26.01.2026 | 2,72 | 2,77 | 2,69 | 2,70 | 1,50% | - |
| 23.01.2026 | 2,77 | 2,77 | 2,66 | 2,66 | -1,48% | - |
| 22.01.2026 | 2,63 | 2,77 | 2,62 | 2,70 | 2,66% | - |
| 21.01.2026 | 2,59 | 2,67 | 2,59 | 2,63 | 0,77% | - |
| 20.01.2026 | 2,61 | 2,61 | 2,54 | 2,61 | -0,38% | - |
| 19.01.2026 | 2,59 | 2,62 | 2,58 | 2,62 | 0,77% | - |
| 16.01.2026 | 2,59 | 2,61 | 2,53 | 2,60 | 0,78% | - |
| 15.01.2026 | 2,57 | 2,61 | 2,55 | 2,58 | 0,78% | - |
| 14.01.2026 | 2,59 | 2,59 | 2,55 | 2,56 | -0,78% | - |
| 13.01.2026 | 2,58 | 2,62 | 2,57 | 2,58 | -0,39% | - |
| 12.01.2026 | 2,60 | 2,61 | 2,57 | 2,59 | 1,97% | - |
| 09.01.2026 | 2,57 | 2,61 | 2,52 | 2,54 | -1,17% | - |
| 08.01.2026 | 2,56 | 2,59 | 2,52 | 2,57 | 0,78% | - |
| 07.01.2026 | 2,53 | 2,57 | 2,52 | 2,55 | 0,00% | - |
| 06.01.2026 | 2,53 | 2,56 | 2,49 | 2,55 | 0,79% | - |
| 05.01.2026 | 2,54 | 2,57 | 2,51 | 2,53 | -0,39% | - |
| 02.01.2026 | 2,63 | 2,63 | 2,53 | 2,54 | 0,79% | - |
| 29.12.2025 | 2,67 | 2,68 | 2,52 | 2,52 | 5,00% | - |
| 22.12.2025 | 2,52 | 2,57 | 2,40 | 2,40 | -4,38% | - |
| 19.12.2025 | 2,48 | 2,53 | 2,43 | 2,51 | 12,05% | - |
| 17.12.2025 | 2,39 | 2,44 | 2,24 | 2,24 | -7,05% | - |
| 15.12.2025 | 2,41 | 2,47 | 2,29 | 2,41 | -9,40% | - |
| 12.12.2025 | 2,42 | 2,66 | 2,36 | 2,66 | 16,67% | 500,00 |
| 09.12.2025 | 2,22 | 2,41 | 2,22 | 2,28 | -4,20% | - |
| 08.12.2025 | 2,37 | 2,39 | 2,34 | 2,38 | 6,25% | - |
| 05.12.2025 | 2,39 | 2,43 | 2,24 | 2,24 | -4,27% | - |
| 04.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 03.12.2025 | 2,24 | 2,39 | 2,24 | 2,36 | 4,42% | - |
| 02.12.2025 | 2,34 | 2,45 | 2,26 | 2,26 | 1,80% | - |
| 01.12.2025 | 2,36 | 2,39 | 2,22 | 2,22 | -1,33% | - |
| 28.11.2025 | 2,29 | 2,35 | 2,25 | 2,25 | 3,21% | - |
| 27.11.2025 | 2,35 | 2,35 | 2,18 | 2,18 | -1,80% | - |
| 26.11.2025 | 2,32 | 2,35 | 2,22 | 2,22 | 0,91% | - |
| 24.11.2025 | 2,12 | 2,35 | 2,12 | 2,20 | 3,77% | - |
| 21.11.2025 | 2,25 | 2,29 | 2,12 | 2,12 | -3,64% | - |
| 20.11.2025 | 2,29 | 2,33 | 2,20 | 2,20 | 0,92% | - |
| 19.11.2025 | 2,18 | 2,35 | 2,18 | 2,18 | -0,91% | - |
| 17.11.2025 | 2,32 | 2,33 | 2,20 | 2,20 | -6,78% | - |
| 14.11.2025 | 2,34 | 2,37 | 2,31 | 2,36 | 5,36% | - |
| 12.11.2025 | 2,39 | 2,41 | 2,24 | 2,24 | -0,88% | - |
| 11.11.2025 | 2,20 | 2,39 | 2,20 | 2,26 | 1,80% | - |
| 10.11.2025 | 2,37 | 2,38 | 2,22 | 2,22 | 0,00% | - |
| 07.11.2025 | 2,22 | 2,38 | 2,22 | 2,22 | -1,77% | - |
| 05.11.2025 | 2,34 | 2,40 | 2,26 | 2,26 | 2,73% | - |
| 04.11.2025 | 2,37 | 2,41 | 2,20 | 2,20 | -7,95% | - |
| 03.11.2025 | 1,97 | 2,41 | 1,97 | 2,39 | 0,84% | - |
| 31.10.2025 | 2,38 | 2,38 | 2,37 | 2,37 | 4,87% | - |
| 30.10.2025 | 2,42 | 2,42 | 2,26 | 2,26 | -0,88% | - |
| 29.10.2025 | 2,42 | 2,43 | 2,28 | 2,28 | -1,72% | - |
| 27.10.2025 | 2,42 | 2,45 | 2,32 | 2,32 | -4,92% | - |
| 24.10.2025 | 2,44 | 2,44 | 2,43 | 2,44 | 2,52% | - |
| 22.10.2025 | 2,51 | 2,53 | 2,38 | 2,38 | -0,83% | - |
| 21.10.2025 | 2,53 | 2,55 | 2,40 | 2,40 | 0,00% | - |
| 20.10.2025 | 2,53 | 2,55 | 2,40 | 2,40 | 0,00% | - |
| 17.10.2025 | 2,53 | 2,57 | 2,40 | 2,40 | -5,14% | - |
| 16.10.2025 | 2,55 | 2,56 | 2,51 | 2,53 | 5,42% | - |
| 14.10.2025 | 2,57 | 2,57 | 2,40 | 2,40 | -2,44% | - |
| 10.10.2025 | 2,61 | 2,61 | 2,46 | 2,46 | -1,60% | - |
| 09.10.2025 | 2,66 | 2,67 | 2,50 | 2,50 | 0,00% | - |
| 08.10.2025 | 2,61 | 2,67 | 2,50 | 2,50 | -1,57% | - |
| 07.10.2025 | 2,69 | 2,73 | 2,54 | 2,54 | -1,55% | - |
| 06.10.2025 | 2,71 | 2,72 | 2,58 | 2,58 | -5,49% | - |
| 03.10.2025 | 2,74 | 2,77 | 2,71 | 2,73 | 0,74% | - |
| 02.10.2025 | 2,76 | 2,77 | 2,71 | 2,71 | 2,65% | - |
| 01.10.2025 | 2,83 | 2,84 | 2,64 | 2,64 | -7,69% | - |
| 30.09.2025 | 2,80 | 2,87 | 2,78 | 2,86 | 5,15% | - |
| 29.09.2025 | 2,86 | 2,86 | 2,72 | 2,72 | -4,90% | - |