47,825€
-0,16%
Echtzeit-Aktienkurs Corporacion Financiera Alba S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Financiera Alba S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 48,05 | 48,23 | 47,73 | 47,83 | -0,16% | - |
| 25.04.2024 | 48,20 | 48,35 | 47,80 | 47,90 | -0,73% | 3.210,00 |
| 24.04.2024 | 48,05 | 48,45 | 48,05 | 48,25 | 0,10% | 1.582,00 |
| 23.04.2024 | 48,60 | 48,70 | 48,00 | 48,20 | -0,31% | 5.053,00 |
| 22.04.2024 | 48,30 | 48,85 | 48,15 | 48,35 | 0,73% | 3.555,00 |
| 19.04.2024 | 48,40 | 48,40 | 47,70 | 48,00 | -0,10% | 2.539,00 |
| 18.04.2024 | 47,90 | 48,30 | 47,50 | 48,05 | 2,13% | 10.676,00 |
| 17.04.2024 | 46,95 | 47,55 | 46,75 | 47,05 | 0,21% | 2.789,00 |
| 16.04.2024 | 47,00 | 47,30 | 46,50 | 46,95 | 0,11% | 2.655,00 |
| 15.04.2024 | 47,20 | 47,25 | 46,80 | 46,90 | -0,85% | 4.491,00 |
| 12.04.2024 | 47,15 | 47,50 | 47,15 | 47,30 | -0,11% | 1.243,00 |
| 11.04.2024 | 47,25 | 47,45 | 47,10 | 47,35 | 0,53% | 832,00 |
| 10.04.2024 | 47,25 | 47,60 | 47,00 | 47,10 | -0,32% | 5.186,00 |
| 09.04.2024 | 47,40 | 47,65 | 47,15 | 47,25 | -0,53% | 1.408,00 |
| 08.04.2024 | 47,90 | 47,90 | 47,50 | 47,50 | -1,45% | 1.358,00 |
| 05.04.2024 | 47,60 | 48,00 | 47,60 | 48,20 | 0,00% | 246,00 |
| 04.04.2024 | 47,95 | 48,45 | 47,85 | 48,20 | 0,52% | 1.624,00 |
| 03.04.2024 | 48,05 | 48,05 | 47,75 | 47,95 | -0,10% | 1.661,00 |
| 02.04.2024 | 48,05 | 48,95 | 47,80 | 48,00 | 0,10% | 3.013,00 |
| 28.03.2024 | 48,15 | 48,65 | 47,40 | 47,95 | -2,04% | 8.229,00 |
| 27.03.2024 | 48,50 | 48,95 | 47,95 | 48,95 | 1,24% | 4.370,00 |
| 26.03.2024 | 48,30 | 48,40 | 47,90 | 48,35 | 0,21% | 3.811,00 |
| 25.03.2024 | 48,40 | 48,40 | 47,50 | 48,25 | 0,42% | 5.510,00 |
| 22.03.2024 | 47,25 | 48,05 | 47,25 | 48,05 | 1,16% | 4.383,00 |
| 21.03.2024 | 48,00 | 48,00 | 47,05 | 47,50 | 1,06% | 14.868,00 |
| 20.03.2024 | 47,50 | 47,50 | 47,00 | 47,00 | -1,05% | 17.125,00 |
| 19.03.2024 | 48,15 | 48,50 | 47,40 | 47,50 | 0,32% | 16.511,00 |
| 18.03.2024 | 47,35 | 47,50 | 47,25 | 47,35 | 0,96% | 3.290,00 |
| 15.03.2024 | 47,80 | 48,00 | 46,90 | 46,90 | -1,88% | 10.102,00 |
| 14.03.2024 | 48,30 | 48,30 | 47,80 | 47,80 | -1,04% | 1.941,00 |
| 13.03.2024 | 49,05 | 49,05 | 48,15 | 48,30 | -0,21% | 1.416,00 |
| 12.03.2024 | 49,05 | 49,05 | 48,40 | 48,40 | 0,21% | 3.285,00 |
| 11.03.2024 | 48,40 | 49,00 | 47,90 | 48,30 | -0,21% | 8.596,00 |
| 08.03.2024 | 49,20 | 49,20 | 48,40 | 48,40 | -1,83% | 2.743,00 |
| 07.03.2024 | 48,35 | 49,35 | 48,35 | 49,30 | -0,10% | 596,00 |
| 06.03.2024 | 48,35 | 49,45 | 48,30 | 49,35 | 0,71% | 1.324,00 |
| 05.03.2024 | 48,20 | 49,00 | 48,20 | 49,00 | 0,41% | 4.284,00 |
| 04.03.2024 | 48,20 | 48,90 | 47,95 | 48,80 | 1,46% | 4.291,00 |
| 01.03.2024 | 48,15 | 48,25 | 47,40 | 48,10 | 0,63% | 8.266,00 |
| 29.02.2024 | 48,20 | 48,30 | 47,45 | 47,80 | -1,14% | 1.208,00 |
| 28.02.2024 | 48,65 | 48,65 | 47,60 | 48,35 | -0,41% | 7.276,00 |
| 27.02.2024 | 47,75 | 48,55 | 47,75 | 48,55 | 1,68% | 1.085,00 |
| 26.02.2024 | 48,60 | 48,60 | 47,70 | 47,75 | -1,65% | 9.496,00 |
| 23.02.2024 | 48,80 | 48,85 | 48,20 | 48,55 | 0,10% | 2.568,00 |
| 22.02.2024 | 48,80 | 48,95 | 47,15 | 48,50 | 1,04% | 24.422,00 |
| 21.02.2024 | 47,45 | 48,05 | 47,45 | 48,00 | 1,16% | 1.500,00 |
| 20.02.2024 | 47,10 | 47,70 | 47,10 | 47,45 | 0,32% | 2.485,00 |
| 19.02.2024 | 47,40 | 47,50 | 47,20 | 47,30 | 0,64% | 3.383,00 |
| 16.02.2024 | 48,15 | 48,15 | 46,95 | 47,00 | 0,00% | 4.363,00 |
| 15.02.2024 | 47,65 | 48,65 | 47,00 | 47,00 | -2,19% | 9.446,00 |
| 14.02.2024 | 48,35 | 48,60 | 47,75 | 48,05 | -0,62% | 1.835,00 |
| 13.02.2024 | 48,75 | 48,75 | 47,90 | 48,35 | 0,00% | 486,00 |
| 12.02.2024 | 48,80 | 48,80 | 48,00 | 48,35 | 0,00% | 215,00 |
| 09.02.2024 | 48,25 | 48,85 | 47,80 | 48,35 | -1,63% | 5.795,00 |
| 08.02.2024 | 48,10 | 49,30 | 47,50 | 49,15 | 1,03% | 1.803,00 |
| 07.02.2024 | 47,85 | 49,15 | 47,85 | 48,65 | 0,83% | 2.938,00 |
| 06.02.2024 | 49,00 | 49,00 | 48,00 | 48,25 | -1,23% | 3.374,00 |
| 05.02.2024 | 48,60 | 48,95 | 48,40 | 48,85 | -1,01% | 1.739,00 |
| 02.02.2024 | 49,50 | 49,50 | 48,20 | 49,35 | 2,17% | 1.961,00 |
| 01.02.2024 | 48,50 | 49,00 | 48,25 | 48,30 | 0,52% | 3.266,00 |
| 31.01.2024 | 48,60 | 48,60 | 47,45 | 48,05 | 1,26% | 2.700,00 |
| 30.01.2024 | 47,80 | 48,70 | 47,35 | 47,45 | -0,73% | 1.982,00 |
| 29.01.2024 | 48,85 | 48,95 | 47,75 | 47,80 | -1,85% | 4.536,00 |
| 26.01.2024 | 48,70 | 48,80 | 47,90 | 48,70 | 0,93% | 914,00 |
| 25.01.2024 | 48,60 | 48,80 | 47,85 | 48,25 | -0,21% | 1.418,00 |
| 24.01.2024 | 48,55 | 48,55 | 47,90 | 48,35 | 1,47% | 3.966,00 |
| 23.01.2024 | 47,30 | 47,95 | 47,30 | 47,65 | -0,31% | 4.041,00 |
| 22.01.2024 | 49,25 | 49,25 | 47,80 | 47,80 | -1,34% | 10.003,00 |
| 19.01.2024 | 48,90 | 48,95 | 48,30 | 48,45 | 0,00% | 1.476,00 |
| 18.01.2024 | 49,40 | 49,45 | 48,40 | 48,45 | -3,10% | 3.653,00 |
| 17.01.2024 | 50,50 | 50,90 | 49,60 | 50,00 | -0,60% | 16.267,00 |
| 16.01.2024 | 49,05 | 50,50 | 49,05 | 50,30 | 1,62% | 6.122,00 |
| 15.01.2024 | 49,80 | 49,80 | 49,25 | 49,50 | 0,00% | 403,00 |
| 12.01.2024 | 49,45 | 49,80 | 49,15 | 49,50 | 0,51% | 3.997,00 |
| 11.01.2024 | 49,30 | 49,45 | 48,95 | 49,25 | 0,51% | 2.946,00 |
| 10.01.2024 | 48,85 | 49,25 | 48,85 | 49,00 | 0,41% | 1.554,00 |
| 09.01.2024 | 48,70 | 48,80 | 48,50 | 48,80 | 1,04% | 1.479,00 |
| 08.01.2024 | 47,90 | 48,50 | 47,90 | 48,30 | 0,42% | 1.484,00 |
| 05.01.2024 | 48,45 | 48,45 | 47,85 | 48,10 | -0,82% | 1.668,00 |
| 04.01.2024 | 47,80 | 48,50 | 47,80 | 48,50 | 1,15% | 3.236,00 |
| 03.01.2024 | 48,05 | 48,10 | 47,75 | 47,95 | -0,72% | 887,00 |
| 02.01.2024 | 47,65 | 48,45 | 47,65 | 48,30 | 0,62% | 2.457,00 |
| 29.12.2023 | 48,55 | 48,55 | 47,70 | 48,00 | -0,31% | 1.350,00 |
| 28.12.2023 | 48,50 | 48,50 | 47,95 | 48,15 | 0,21% | 2.516,00 |
| 27.12.2023 | 48,25 | 48,25 | 47,25 | 48,05 | 0,52% | 2.321,00 |
| 22.12.2023 | 47,60 | 48,05 | 47,55 | 47,80 | -0,31% | 3.619,00 |
| 21.12.2023 | 47,55 | 48,15 | 47,50 | 47,95 | -0,21% | 2.290,00 |
| 20.12.2023 | 47,40 | 48,45 | 47,40 | 48,05 | 0,84% | 4.588,00 |
| 19.12.2023 | 47,85 | 47,95 | 47,15 | 47,65 | 0,21% | 6.727,00 |
| 18.12.2023 | 49,40 | 49,40 | 46,50 | 47,55 | -2,86% | 26.748,00 |
| 15.12.2023 | 48,60 | 49,40 | 48,50 | 48,95 | 0,62% | 12.608,00 |
| 14.12.2023 | 48,70 | 49,35 | 48,50 | 48,65 | -0,71% | 7.219,00 |
| 13.12.2023 | 48,55 | 49,10 | 48,50 | 49,00 | 0,62% | 2.577,00 |
| 12.12.2023 | 48,65 | 48,85 | 48,60 | 48,70 | -0,92% | 793,00 |
| 11.12.2023 | 49,15 | 49,20 | 48,45 | 49,15 | 1,13% | 5.472,00 |
| 08.12.2023 | 48,85 | 48,85 | 48,40 | 48,60 | 0,00% | 903,00 |
| 07.12.2023 | 48,00 | 48,80 | 48,00 | 48,60 | 1,99% | 5.290,00 |
| 06.12.2023 | 47,65 | 47,65 | 47,65 | 47,65 | -0,73% | 15.301,00 |
| 05.12.2023 | 48,60 | 48,90 | 47,85 | 48,00 | -1,84% | 6.217,00 |
| 04.12.2023 | 49,75 | 49,80 | 48,90 | 48,90 | -1,81% | 1.664,00 |