47,800€
-0,42%
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 | 48,15 | 48,15 | 48,15 | 48,15 | 0,31% | - |
| 25.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 24.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,10% | - |
| 23.04.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 0,42% | - |
| 22.04.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 1,37% | - |
| 19.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,64% | - |
| 18.04.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 0,96% | - |
| 17.04.2024 | 46,65 | 46,65 | 46,65 | 46,65 | 0,86% | - |
| 16.04.2024 | 46,25 | 46,25 | 46,25 | 46,25 | -2,12% | - |
| 15.04.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -0,63% | - |
| 12.04.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 1,49% | - |
| 11.04.2024 | 46,85 | 46,85 | 46,85 | 46,85 | -0,95% | - |
| 10.04.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 0,53% | - |
| 09.04.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -1,26% | - |
| 08.04.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,32% | - |
| 05.04.2024 | 47,55 | 47,55 | 47,50 | 47,50 | -0,42% | 1,00 |
| 04.04.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 0,21% | - |
| 03.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,06% | - |
| 02.04.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -3,38% | - |
| 28.03.2024 | 48,75 | 48,75 | 48,75 | 48,75 | 1,14% | - |
| 27.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,52% | - |
| 26.03.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,21% | - |
| 25.03.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 1,48% | - |
| 22.03.2024 | 47,15 | 47,15 | 47,15 | 47,15 | 0,11% | - |
| 21.03.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -0,21% | - |
| 20.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,11% | - |
| 19.03.2024 | 47,15 | 47,15 | 47,15 | 47,15 | 0,64% | - |
| 18.03.2024 | 46,85 | 46,85 | 46,85 | 46,85 | -1,78% | - |
| 15.03.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,83% | - |
| 14.03.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,52% | - |
| 13.03.2024 | 48,35 | 48,35 | 48,35 | 48,35 | -0,41% | - |
| 12.03.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 1,25% | - |
| 11.03.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -1,74% | - |
| 08.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,20% | - |
| 07.03.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,10% | - |
| 06.03.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 0,83% | - |
| 05.03.2024 | 48,45 | 48,45 | 48,45 | 48,45 | 1,04% | - |
| 04.03.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,31% | - |
| 01.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,62% | - |
| 29.02.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,41% | - |
| 28.02.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 1,90% | - |
| 27.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,76% | - |
| 26.02.2024 | 48,25 | 48,25 | 48,25 | 48,25 | -0,21% | - |
| 23.02.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 0,42% | - |
| 22.02.2024 | 48,15 | 48,15 | 48,15 | 48,15 | 1,80% | - |
| 21.02.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 0,32% | - |
| 20.02.2024 | 47,15 | 47,15 | 47,15 | 47,15 | 0,75% | - |
| 19.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 16.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 15.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,73% | - |
| 14.02.2024 | 47,65 | 47,65 | 47,65 | 47,65 | 0,11% | - |
| 13.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 12.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,34% | - |
| 09.02.2024 | 48,65 | 48,65 | 48,65 | 48,65 | 0,83% | - |
| 08.02.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 0,31% | - |
| 07.02.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -1,13% | - |
| 06.02.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -1,02% | - |
| 05.02.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 1,76% | - |
| 02.02.2024 | 48,30 | 48,30 | 48,30 | 48,30 | 0,62% | - |
| 01.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,37% | - |
| 31.01.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,73% | - |
| 30.01.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,45% | - |
| 29.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 26.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,94% | - |
| 25.01.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,95% | - |
| 24.01.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,31% | - |
| 23.01.2024 | 47,65 | 47,65 | 47,65 | 47,65 | -1,95% | - |
| 22.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 19.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 18.01.2024 | 49,85 | 49,85 | 49,00 | 49,00 | -1,31% | 50,00 |
| 17.01.2024 | 49,65 | 49,65 | 49,65 | 49,65 | 1,64% | - |
| 16.01.2024 | 48,85 | 48,85 | 48,85 | 48,85 | -1,11% | - |
| 15.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 12.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,10% | - |
| 11.01.2024 | 49,15 | 49,15 | 49,15 | 49,15 | 1,55% | - |
| 10.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 09.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,73% | - |
| 08.01.2024 | 47,85 | 47,85 | 47,85 | 47,85 | -0,42% | - |
| 05.01.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 0,84% | - |
| 04.01.2024 | 47,65 | 47,65 | 47,65 | 47,65 | -1,14% | - |
| 03.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,15% | - |
| 02.01.2024 | 47,65 | 47,65 | 47,65 | 47,65 | -0,31% | - |
| 29.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 28.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 27.12.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 22.12.2023 | 47,55 | 48,00 | 47,55 | 48,00 | 1,05% | 59,00 |
| 21.12.2023 | 47,50 | 47,50 | 47,50 | 47,50 | -0,63% | - |
| 20.12.2023 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 19.12.2023 | 47,40 | 47,40 | 47,40 | 47,40 | -2,17% | - |
| 18.12.2023 | 48,45 | 48,45 | 48,45 | 48,45 | -0,10% | - |
| 15.12.2023 | 48,50 | 48,50 | 48,50 | 48,50 | -1,62% | - |
| 14.12.2023 | 49,30 | 49,30 | 49,30 | 49,30 | 1,86% | - |
| 13.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | -1,53% | - |
| 12.12.2023 | 49,15 | 49,15 | 49,15 | 49,15 | 1,55% | - |
| 11.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 08.12.2023 | 48,40 | 48,40 | 48,40 | 48,40 | 1,57% | - |
| 07.12.2023 | 47,65 | 47,65 | 47,65 | 47,65 | -0,63% | - |
| 06.12.2023 | 47,95 | 47,95 | 47,95 | 47,95 | -1,34% | - |
| 05.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -1,82% | - |
| 04.12.2023 | 49,50 | 49,50 | 49,50 | 49,50 | -1,59% | - |