2,045€
0,25%
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 |
|---|---|---|---|---|---|---|
| 17.08.2026 | 1,95 | 2,05 | 1,94 | 1,94 | -6,52% | - |
| 14.08.2026 | 2,04 | 2,10 | 2,02 | 2,07 | -0,48% | - |
| 13.08.2026 | 2,11 | 2,13 | 2,02 | 2,08 | -1,89% | - |
| 12.08.2026 | 2,04 | 2,13 | 2,00 | 2,12 | 1,92% | - |
| 11.08.2026 | 2,06 | 2,12 | 2,03 | 2,08 | -0,95% | - |
| 10.08.2026 | 2,11 | 2,12 | 2,08 | 2,10 | -0,94% | - |
| 07.08.2026 | 2,11 | 2,13 | 2,10 | 2,12 | 1,92% | - |
| 06.08.2026 | 2,07 | 2,12 | 2,07 | 2,08 | 0,48% | - |
| 05.08.2026 | 2,06 | 2,09 | 2,06 | 2,07 | -1,43% | - |
| 04.08.2026 | 2,09 | 2,12 | 2,09 | 2,10 | 0,48% | - |
| 03.08.2026 | 2,09 | 2,13 | 2,08 | 2,09 | -1,42% | - |
| 31.07.2026 | 2,12 | 2,16 | 2,11 | 2,12 | 0,95% | - |
| 30.07.2026 | 2,10 | 2,12 | 2,08 | 2,10 | -0,47% | - |
| 29.07.2026 | 2,09 | 2,14 | 2,08 | 2,11 | 0,48% | - |
| 28.07.2026 | 2,05 | 2,14 | 2,05 | 2,10 | 3,96% | - |
| 27.07.2026 | 2,04 | 2,08 | 2,02 | 2,02 | -1,46% | - |
| 24.07.2026 | 2,00 | 2,06 | 2,00 | 2,05 | 2,24% | - |
| 23.07.2026 | 1,97 | 2,04 | 1,97 | 2,01 | -1,72% | - |
| 22.07.2026 | 1,99 | 2,06 | 1,99 | 2,04 | 0,74% | - |
| 21.07.2026 | 2,07 | 2,08 | 1,92 | 2,03 | -2,64% | - |
| 20.07.2026 | 2,06 | 2,10 | 2,02 | 2,08 | 0,48% | - |
| 17.07.2026 | 2,09 | 2,10 | 2,06 | 2,07 | -0,96% | - |
| 16.07.2026 | 2,08 | 2,10 | 2,06 | 2,09 | 0,00% | - |
| 15.07.2026 | 2,13 | 2,18 | 2,08 | 2,09 | -3,24% | - |
| 14.07.2026 | 2,20 | 2,21 | 2,16 | 2,16 | -1,82% | - |
| 13.07.2026 | 2,22 | 2,24 | 2,20 | 2,20 | -0,90% | - |
| 10.07.2026 | 2,24 | 2,26 | 2,21 | 2,22 | -0,45% | - |
| 09.07.2026 | 2,23 | 2,26 | 2,18 | 2,23 | 0,45% | 2.040,00 |
| 08.07.2026 | 2,23 | 2,23 | 2,19 | 2,22 | -0,45% | - |
| 07.07.2026 | 2,24 | 2,25 | 2,21 | 2,23 | -0,89% | - |
| 06.07.2026 | 2,25 | 2,27 | 2,23 | 2,25 | -0,44% | - |
| 03.07.2026 | 2,29 | 2,29 | 2,25 | 2,26 | -0,44% | - |
| 02.07.2026 | 2,28 | 2,29 | 2,26 | 2,27 | 0,44% | - |
| 01.07.2026 | 2,29 | 2,30 | 2,24 | 2,26 | -1,31% | - |
| 30.06.2026 | 2,24 | 2,30 | 2,23 | 2,29 | 4,09% | - |
| 29.06.2026 | 2,24 | 2,26 | 2,19 | 2,20 | -1,35% | - |
| 26.06.2026 | 2,23 | 2,26 | 2,20 | 2,23 | 0,00% | - |
| 25.06.2026 | 2,25 | 2,25 | 2,21 | 2,23 | -3,88% | - |
| 24.06.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 0,00% | - |
| 23.06.2026 | 2,33 | 2,33 | 2,27 | 2,32 | -0,43% | - |
| 22.06.2026 | 2,37 | 2,38 | 2,32 | 2,33 | 0,43% | - |
| 19.06.2026 | 2,37 | 2,39 | 2,32 | 2,32 | -2,11% | - |
| 18.06.2026 | 2,42 | 2,43 | 2,37 | 2,37 | -1,66% | - |
| 17.06.2026 | 2,36 | 2,43 | 2,35 | 2,41 | 2,55% | - |
| 16.06.2026 | 2,33 | 2,38 | 2,33 | 2,35 | 0,43% | - |
| 15.06.2026 | 2,42 | 2,45 | 2,34 | 2,34 | -3,70% | - |
| 12.06.2026 | 2,41 | 2,45 | 2,40 | 2,43 | 0,83% | - |
| 11.06.2026 | 2,39 | 2,43 | 2,38 | 2,41 | 2,55% | - |
| 10.06.2026 | 2,40 | 2,44 | 2,34 | 2,35 | -3,69% | - |
| 09.06.2026 | 2,46 | 2,48 | 2,39 | 2,44 | -0,41% | - |
| 08.06.2026 | 2,47 | 2,49 | 2,43 | 2,45 | 0,00% | - |
| 05.06.2026 | 2,55 | 2,55 | 2,45 | 2,45 | -3,54% | - |
| 04.06.2026 | 2,59 | 2,60 | 2,53 | 2,54 | -2,31% | - |
| 03.06.2026 | 2,63 | 2,67 | 2,59 | 2,60 | -0,38% | - |
| 02.06.2026 | 2,60 | 2,67 | 2,60 | 2,61 | 0,00% | - |
| 01.06.2026 | 2,63 | 2,63 | 2,58 | 2,61 | 3,16% | 1.750,00 |
| 29.05.2026 | 2,63 | 2,63 | 2,51 | 2,53 | -0,78% | - |
| 28.05.2026 | 2,53 | 2,62 | 2,51 | 2,55 | 0,79% | - |
| 27.05.2026 | 2,53 | 2,66 | 2,49 | 2,53 | 0,00% | - |
| 26.05.2026 | 2,49 | 2,55 | 2,49 | 2,53 | 1,20% | - |
| 25.05.2026 | 2,50 | 2,54 | 2,50 | 2,50 | -1,57% | - |
| 22.05.2026 | 2,59 | 2,59 | 2,53 | 2,54 | -1,55% | - |
| 21.05.2026 | 2,61 | 2,61 | 2,55 | 2,58 | -0,77% | - |
| 20.05.2026 | 2,53 | 2,60 | 2,52 | 2,60 | 2,77% | - |
| 19.05.2026 | 2,53 | 2,54 | 2,47 | 2,53 | -0,39% | - |
| 18.05.2026 | 2,59 | 2,61 | 2,54 | 2,54 | -1,93% | - |
| 15.05.2026 | 2,64 | 2,64 | 2,57 | 2,59 | -2,26% | - |
| 14.05.2026 | 2,65 | 2,68 | 2,62 | 2,65 | 0,00% | - |
| 13.05.2026 | 2,63 | 2,65 | 2,62 | 2,65 | 0,76% | - |
| 12.05.2026 | 2,66 | 2,66 | 2,61 | 2,63 | -0,75% | - |
| 11.05.2026 | 2,67 | 2,67 | 2,61 | 2,65 | 0,38% | - |
| 08.05.2026 | 2,63 | 2,67 | 2,61 | 2,64 | 0,00% | - |
| 07.05.2026 | 2,60 | 2,65 | 2,57 | 2,64 | 1,93% | - |
| 06.05.2026 | 2,54 | 2,59 | 2,51 | 2,59 | 0,39% | - |
| 05.05.2026 | 2,51 | 2,59 | 2,49 | 2,58 | 3,61% | - |
| 04.05.2026 | 2,51 | 2,53 | 2,47 | 2,49 | -0,80% | - |
| 30.04.2026 | 2,49 | 2,51 | 2,47 | 2,51 | 1,62% | - |
| 29.04.2026 | 2,52 | 2,53 | 2,47 | 2,47 | -2,37% | - |
| 28.04.2026 | 2,56 | 2,56 | 2,51 | 2,53 | -1,17% | - |
| 27.04.2026 | 2,60 | 2,60 | 2,55 | 2,56 | -0,78% | - |
| 24.04.2026 | 2,53 | 2,59 | 2,51 | 2,58 | 1,98% | - |
| 23.04.2026 | 2,56 | 2,57 | 2,51 | 2,53 | -0,78% | - |
| 22.04.2026 | 2,52 | 2,57 | 2,51 | 2,55 | 1,59% | - |
| 21.04.2026 | 2,60 | 2,64 | 2,51 | 2,51 | -3,83% | - |
| 20.04.2026 | 2,57 | 2,63 | 2,56 | 2,61 | 1,56% | - |
| 17.04.2026 | 2,59 | 2,64 | 2,56 | 2,57 | 0,39% | - |
| 16.04.2026 | 2,67 | 2,68 | 2,56 | 2,56 | -3,03% | - |
| 15.04.2026 | 2,67 | 2,69 | 2,63 | 2,64 | -0,75% | - |
| 14.04.2026 | 2,69 | 2,70 | 2,63 | 2,66 | -1,48% | - |
| 13.04.2026 | 2,73 | 2,74 | 2,69 | 2,70 | 0,75% | - |
| 10.04.2026 | 2,75 | 2,76 | 2,68 | 2,68 | -2,90% | - |
| 09.04.2026 | 2,82 | 2,84 | 2,75 | 2,76 | -2,13% | - |
| 08.04.2026 | 2,81 | 2,88 | 2,81 | 2,82 | 0,71% | - |
| 07.04.2026 | 2,81 | 2,81 | 2,76 | 2,80 | -0,36% | - |
| 02.04.2026 | 2,81 | 2,81 | 2,80 | 2,81 | 0,36% | - |
| 01.04.2026 | 2,79 | 2,80 | 2,79 | 2,80 | 0,00% | - |
| 31.03.2026 | 2,76 | 2,81 | 2,75 | 2,80 | 1,45% | - |
| 30.03.2026 | 2,78 | 2,80 | 2,76 | 2,76 | -0,36% | - |
| 27.03.2026 | 2,81 | 2,84 | 2,75 | 2,77 | -2,46% | - |
| 26.03.2026 | 2,85 | 2,89 | 2,83 | 2,84 | -0,70% | - |