2,390€
5,75%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 2,82 | 2,95 | 2,82 | 2,86 | 7,52% | - |
| 25.09.2025 | 2,74 | 2,81 | 2,66 | 2,66 | -2,21% | - |
| 24.09.2025 | 2,72 | 2,73 | 2,71 | 2,72 | 6,25% | - |
| 23.09.2025 | 2,67 | 2,74 | 2,56 | 2,56 | 1,59% | - |
| 22.09.2025 | 2,61 | 2,69 | 2,52 | 2,52 | -1,56% | - |
| 19.09.2025 | 2,69 | 2,70 | 2,56 | 2,56 | 0,79% | - |
| 18.09.2025 | 2,69 | 2,71 | 2,54 | 2,54 | 1,60% | - |
| 17.09.2025 | 2,62 | 2,69 | 2,50 | 2,50 | 0,00% | - |
| 16.09.2025 | 2,65 | 2,66 | 2,50 | 2,50 | -0,79% | - |
| 15.09.2025 | 2,63 | 2,69 | 2,52 | 2,52 | 0,80% | - |
| 12.09.2025 | 2,65 | 2,65 | 2,50 | 2,50 | 0,00% | - |
| 11.09.2025 | 2,59 | 2,64 | 2,50 | 2,50 | 1,63% | - |
| 10.09.2025 | 2,56 | 2,63 | 2,46 | 2,46 | 2,50% | - |
| 08.09.2025 | 2,53 | 2,59 | 2,40 | 2,40 | 0,00% | - |
| 05.09.2025 | 2,54 | 2,56 | 2,40 | 2,40 | -5,51% | - |
| 04.09.2025 | 2,54 | 2,55 | 2,53 | 2,54 | -0,39% | - |
| 03.09.2025 | 2,51 | 2,55 | 2,49 | 2,55 | 1,59% | - |
| 02.09.2025 | 2,48 | 2,51 | 2,46 | 2,51 | 1,21% | - |
| 01.09.2025 | 2,46 | 2,50 | 2,46 | 2,48 | 0,00% | - |
| 29.08.2025 | 2,53 | 2,56 | 2,47 | 2,48 | -2,36% | - |
| 28.08.2025 | 2,57 | 2,58 | 2,53 | 2,54 | -1,55% | - |
| 27.08.2025 | 2,47 | 2,59 | 2,46 | 2,58 | 4,03% | - |
| 26.08.2025 | 2,51 | 2,52 | 2,48 | 2,48 | -1,59% | - |
| 25.08.2025 | 2,53 | 2,55 | 2,51 | 2,52 | -0,79% | - |
| 22.08.2025 | 2,55 | 2,56 | 2,53 | 2,54 | 0,00% | - |
| 21.08.2025 | 2,54 | 2,58 | 2,53 | 2,54 | 1,20% | - |
| 20.08.2025 | 2,55 | 2,55 | 2,51 | 2,51 | -0,40% | - |
| 19.08.2025 | 2,56 | 2,57 | 2,50 | 2,52 | -1,95% | - |
| 18.08.2025 | 2,53 | 2,59 | 2,53 | 2,57 | 1,18% | - |
| 15.08.2025 | 2,53 | 2,60 | 2,52 | 2,54 | 0,00% | - |
| 14.08.2025 | 2,42 | 2,57 | 2,42 | 2,54 | -1,17% | - |
| 13.08.2025 | 2,44 | 2,61 | 2,44 | 2,57 | -1,15% | - |
| 12.08.2025 | 2,61 | 2,63 | 2,57 | 2,60 | -0,38% | - |
| 11.08.2025 | 2,61 | 2,64 | 2,61 | 2,61 | 0,38% | - |
| 08.08.2025 | 2,63 | 2,65 | 2,60 | 2,60 | -0,38% | - |
| 07.08.2025 | 2,57 | 2,63 | 2,57 | 2,61 | 2,35% | - |
| 06.08.2025 | 2,58 | 2,63 | 2,55 | 2,55 | -0,39% | - |
| 05.08.2025 | 2,52 | 2,61 | 2,51 | 2,56 | 1,99% | - |
| 04.08.2025 | 2,54 | 2,55 | 2,50 | 2,51 | -0,40% | - |
| 01.08.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -1,56% | - |
| 31.07.2025 | 2,61 | 2,67 | 2,55 | 2,56 | -2,66% | - |
| 30.07.2025 | 2,59 | 2,63 | 2,57 | 2,63 | 1,94% | - |
| 29.07.2025 | 2,59 | 2,62 | 2,57 | 2,58 | -0,77% | - |
| 28.07.2025 | 2,59 | 2,64 | 2,57 | 2,60 | 1,56% | - |
| 25.07.2025 | 2,48 | 2,62 | 2,46 | 2,56 | 3,23% | - |
| 24.07.2025 | 2,52 | 2,57 | 2,46 | 2,48 | -1,59% | - |
| 23.07.2025 | 2,18 | 3,95 | 2,18 | 2,52 | 15,07% | - |
| 22.07.2025 | 2,17 | 2,21 | 2,15 | 2,19 | 0,92% | - |
| 21.07.2025 | 2,04 | 2,19 | 2,04 | 2,17 | 0,00% | - |
| 18.07.2025 | 2,19 | 2,20 | 2,16 | 2,17 | -1,36% | - |
| 17.07.2025 | 2,18 | 2,20 | 2,16 | 2,20 | 1,38% | - |
| 16.07.2025 | 2,02 | 2,19 | 2,02 | 2,17 | 0,00% | - |
| 15.07.2025 | 2,19 | 2,20 | 2,14 | 2,17 | -0,91% | - |
| 14.07.2025 | 2,21 | 2,22 | 2,16 | 2,19 | -0,90% | - |
| 11.07.2025 | 2,19 | 2,25 | 2,16 | 2,21 | 0,45% | - |
| 10.07.2025 | 2,25 | 2,26 | 2,19 | 2,20 | -2,22% | - |
| 09.07.2025 | 2,25 | 2,27 | 2,22 | 2,25 | 0,00% | - |
| 08.07.2025 | 2,14 | 2,31 | 2,14 | 2,25 | -1,75% | - |
| 07.07.2025 | 2,30 | 2,33 | 2,26 | 2,29 | -0,87% | - |
| 04.07.2025 | 2,30 | 2,31 | 2,27 | 2,31 | 0,87% | - |
| 03.07.2025 | 2,33 | 2,37 | 2,29 | 2,29 | -1,72% | - |