2,025€
-7,95%
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 |
|---|---|---|---|---|---|---|
| 30.12.2024 | 2,03 | 2,07 | 2,03 | 2,04 | -1,45% | 1.454,00 |
| 27.12.2024 | 2,07 | 2,11 | 2,07 | 2,07 | -3,95% | 529,00 |
| 23.12.2024 | 2,14 | 2,23 | 2,14 | 2,15 | 0,47% | - |
| 20.12.2024 | 2,07 | 2,16 | 2,05 | 2,14 | 2,64% | - |
| 19.12.2024 | 2,10 | 2,12 | 2,08 | 2,09 | -0,95% | - |
| 18.12.2024 | 2,13 | 2,14 | 2,11 | 2,11 | -1,64% | - |
| 17.12.2024 | 2,13 | 2,14 | 2,10 | 2,14 | 0,47% | - |
| 16.12.2024 | 2,13 | 2,16 | 2,11 | 2,13 | 0,00% | - |
| 13.12.2024 | 2,21 | 2,22 | 2,12 | 2,13 | -1,84% | 500,00 |
| 12.12.2024 | 2,18 | 2,20 | 2,16 | 2,17 | 0,00% | - |
| 11.12.2024 | 2,06 | 2,22 | 2,06 | 2,17 | 5,34% | - |
| 10.12.2024 | 2,04 | 2,22 | 2,04 | 2,06 | -5,94% | - |
| 09.12.2024 | 2,16 | 2,21 | 2,16 | 2,19 | 1,39% | - |
| 06.12.2024 | 2,00 | 2,17 | 2,00 | 2,16 | 0,93% | - |
| 05.12.2024 | 2,12 | 2,15 | 2,11 | 2,14 | 1,18% | - |
| 04.12.2024 | 2,14 | 2,16 | 2,11 | 2,12 | -1,63% | - |
| 03.12.2024 | 2,07 | 2,17 | 2,07 | 2,15 | 2,63% | - |
| 02.12.2024 | 2,10 | 2,13 | 2,09 | 2,10 | -0,48% | - |
| 29.11.2024 | 2,09 | 2,12 | 2,09 | 2,11 | 0,00% | - |
| 28.11.2024 | 2,10 | 2,13 | 2,10 | 2,11 | 0,48% | - |
| 27.11.2024 | 2,14 | 2,14 | 2,09 | 2,10 | -2,10% | - |
| 26.11.2024 | 2,13 | 2,15 | 2,11 | 2,14 | -0,47% | - |
| 25.11.2024 | 2,20 | 2,22 | 2,12 | 2,15 | -2,71% | - |
| 22.11.2024 | 2,08 | 2,25 | 2,08 | 2,21 | -0,45% | 5.950,00 |
| 21.11.2024 | 2,21 | 2,24 | 2,18 | 2,22 | 0,45% | - |
| 20.11.2024 | 2,08 | 2,24 | 2,08 | 2,21 | -0,90% | - |
| 19.11.2024 | 2,23 | 2,29 | 2,23 | 2,23 | -0,45% | - |
| 18.11.2024 | 2,24 | 2,25 | 2,22 | 2,24 | 0,00% | - |
| 15.11.2024 | 2,19 | 2,31 | 2,18 | 2,24 | 1,36% | - |
| 14.11.2024 | 2,06 | 2,23 | 2,06 | 2,21 | 0,00% | - |
| 13.11.2024 | 2,18 | 2,23 | 2,18 | 2,21 | 1,38% | - |
| 12.11.2024 | 2,24 | 2,24 | 2,18 | 2,18 | -2,24% | - |
| 11.11.2024 | 2,14 | 2,31 | 2,14 | 2,23 | -2,62% | - |
| 08.11.2024 | 2,20 | 2,36 | 2,20 | 2,29 | -2,14% | - |
| 07.11.2024 | 2,33 | 2,41 | 2,32 | 2,34 | 0,43% | - |
| 06.11.2024 | 2,20 | 2,34 | 2,16 | 2,33 | 3,56% | - |
| 05.11.2024 | 2,16 | 2,30 | 2,16 | 2,25 | -2,60% | - |
| 04.11.2024 | 2,24 | 2,31 | 2,24 | 2,31 | 3,13% | - |
| 01.11.2024 | 2,08 | 2,27 | 2,08 | 2,24 | 0,90% | - |
| 31.10.2024 | 2,23 | 2,25 | 2,22 | 2,22 | -0,45% | - |
| 30.10.2024 | 2,28 | 2,30 | 2,22 | 2,23 | -2,19% | - |
| 29.10.2024 | 2,35 | 2,36 | 2,28 | 2,28 | -2,98% | - |
| 28.10.2024 | 2,32 | 2,36 | 2,29 | 2,35 | 0,86% | - |
| 25.10.2024 | 2,41 | 2,41 | 2,31 | 2,33 | -3,32% | - |
| 24.10.2024 | 2,24 | 2,41 | 2,24 | 2,41 | 1,26% | - |
| 23.10.2024 | 2,49 | 2,49 | 2,33 | 2,38 | -4,42% | - |
| 22.10.2024 | 2,55 | 2,56 | 2,49 | 2,49 | -1,97% | - |
| 21.10.2024 | 2,40 | 2,55 | 2,40 | 2,54 | -0,39% | - |
| 18.10.2024 | 2,38 | 2,57 | 2,38 | 2,55 | 0,79% | - |
| 17.10.2024 | 2,36 | 2,53 | 2,36 | 2,53 | -0,39% | - |
| 16.10.2024 | 2,57 | 2,57 | 2,48 | 2,54 | -1,17% | - |
| 15.10.2024 | 2,51 | 2,57 | 2,48 | 2,57 | 1,58% | - |
| 14.10.2024 | 2,55 | 2,59 | 2,47 | 2,53 | 0,40% | - |
| 11.10.2024 | 2,53 | 2,55 | 2,49 | 2,52 | -0,40% | - |
| 10.10.2024 | 2,49 | 2,54 | 2,48 | 2,53 | 1,20% | - |
| 09.10.2024 | 2,57 | 2,57 | 2,49 | 2,50 | -2,34% | - |
| 08.10.2024 | 2,53 | 2,57 | 2,51 | 2,56 | 0,79% | - |
| 07.10.2024 | 2,53 | 2,57 | 2,50 | 2,54 | 0,40% | - |
| 04.10.2024 | 2,47 | 2,57 | 2,45 | 2,53 | 2,85% | - |
| 03.10.2024 | 2,34 | 2,49 | 2,34 | 2,46 | -1,60% | - |
| 02.10.2024 | 2,49 | 2,53 | 2,48 | 2,50 | -0,40% | - |
| 01.10.2024 | 2,32 | 2,51 | 2,32 | 2,51 | 1,21% | - |
| 30.09.2024 | 2,47 | 2,49 | 2,44 | 2,48 | 0,40% | - |
| 27.09.2024 | 2,42 | 2,48 | 2,42 | 2,47 | 2,49% | - |
| 26.09.2024 | 2,45 | 2,50 | 2,41 | 2,41 | -2,03% | - |
| 25.09.2024 | 2,45 | 2,47 | 2,41 | 2,46 | 0,41% | - |
| 24.09.2024 | 2,26 | 2,47 | 2,26 | 2,45 | 1,24% | - |
| 23.09.2024 | 2,43 | 2,47 | 2,41 | 2,42 | 0,41% | 1.560,00 |
| 20.09.2024 | 2,47 | 2,49 | 2,41 | 2,41 | -2,43% | - |
| 19.09.2024 | 2,47 | 2,48 | 2,43 | 2,47 | 0,00% | - |
| 18.09.2024 | 2,47 | 2,48 | 2,43 | 2,47 | 0,00% | - |
| 17.09.2024 | 2,47 | 2,49 | 2,45 | 2,47 | 0,00% | - |
| 16.09.2024 | 2,49 | 2,49 | 2,47 | 2,47 | -0,80% | - |
| 13.09.2024 | 2,43 | 2,53 | 2,43 | 2,49 | 1,63% | - |
| 12.09.2024 | 2,37 | 2,47 | 2,35 | 2,45 | 2,94% | 10.000,00 |
| 11.09.2024 | 2,31 | 2,40 | 2,31 | 2,38 | 2,15% | - |
| 10.09.2024 | 2,41 | 2,43 | 2,32 | 2,33 | -3,72% | - |
| 09.09.2024 | 2,35 | 2,45 | 2,35 | 2,42 | 3,42% | - |
| 06.09.2024 | 2,24 | 2,43 | 2,24 | 2,34 | -2,09% | - |
| 05.09.2024 | 2,43 | 2,44 | 2,37 | 2,39 | -1,65% | - |
| 04.09.2024 | 2,34 | 2,54 | 2,34 | 2,43 | -3,19% | - |
| 03.09.2024 | 2,55 | 2,55 | 2,45 | 2,51 | 4,58% | - |
| 02.09.2024 | 2,32 | 2,55 | 0,07 | 2,40 | -3,61% | - |
| 30.08.2024 | 2,40 | 2,57 | 2,40 | 2,49 | 3,75% | - |
| 29.08.2024 | 2,59 | 2,61 | 2,40 | 2,40 | -7,69% | - |
| 28.08.2024 | 2,51 | 2,62 | 2,51 | 2,60 | 3,59% | - |
| 27.08.2024 | 2,40 | 2,57 | 2,40 | 2,51 | -1,95% | - |
| 26.08.2024 | 2,64 | 2,66 | 2,55 | 2,56 | -3,76% | - |
| 23.08.2024 | 2,44 | 2,67 | 2,44 | 2,66 | 2,70% | - |
| 22.08.2024 | 2,62 | 2,67 | 2,59 | 2,59 | -1,15% | - |
| 21.08.2024 | 2,75 | 2,79 | 2,59 | 2,62 | -4,73% | - |
| 20.08.2024 | 2,76 | 2,76 | 2,71 | 2,75 | -0,36% | - |
| 19.08.2024 | 2,73 | 2,77 | 2,72 | 2,76 | 0,73% | - |
| 16.08.2024 | 2,60 | 2,77 | 2,60 | 2,74 | -1,44% | - |
| 15.08.2024 | 2,56 | 2,78 | 2,56 | 2,78 | 2,96% | - |
| 14.08.2024 | 2,50 | 2,71 | 2,50 | 2,70 | 1,50% | - |
| 13.08.2024 | 2,52 | 2,67 | 2,52 | 2,66 | 0,76% | - |
| 12.08.2024 | 2,68 | 2,68 | 2,63 | 2,64 | -0,75% | - |
| 09.08.2024 | 2,67 | 2,79 | 2,66 | 2,66 | 0,00% | - |
| 08.08.2024 | 2,61 | 2,66 | 2,61 | 2,66 | 1,92% | - |