47,925€
-1,08%
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 | 48,23 | 48,43 | 47,93 | 47,93 | -1,08% | - |
| 25.04.2024 | 48,15 | 48,45 | 47,85 | 48,45 | 0,73% | - |
| 24.04.2024 | 48,25 | 48,50 | 48,05 | 48,10 | -0,41% | - |
| 23.04.2024 | 48,50 | 48,68 | 48,08 | 48,30 | -0,41% | - |
| 22.04.2024 | 48,15 | 48,75 | 48,15 | 48,50 | 1,20% | - |
| 19.04.2024 | 47,88 | 48,33 | 47,25 | 47,93 | 0,10% | - |
| 18.04.2024 | 47,03 | 48,33 | 47,03 | 47,88 | 1,81% | - |
| 17.04.2024 | 47,05 | 47,38 | 46,63 | 47,03 | -0,05% | - |
| 16.04.2024 | 46,58 | 47,38 | 46,18 | 47,05 | 1,13% | - |
| 15.04.2024 | 47,08 | 47,60 | 46,53 | 46,53 | -1,06% | - |
| 12.04.2024 | 47,65 | 47,83 | 47,00 | 47,03 | -1,31% | - |
| 11.04.2024 | 47,10 | 47,70 | 47,05 | 47,65 | 1,28% | - |
| 10.04.2024 | 47,38 | 47,63 | 46,95 | 47,05 | -0,79% | - |
| 09.04.2024 | 47,43 | 47,63 | 47,13 | 47,43 | 0,00% | - |
| 08.04.2024 | 47,88 | 47,95 | 47,43 | 47,43 | -0,94% | 1,00 |
| 05.04.2024 | 47,55 | 48,05 | 47,50 | 47,88 | 0,68% | - |
| 04.04.2024 | 47,90 | 48,45 | 47,50 | 47,55 | -0,83% | - |
| 03.04.2024 | 47,98 | 48,48 | 47,85 | 47,95 | -0,31% | - |
| 02.04.2024 | 47,88 | 48,53 | 47,78 | 48,10 | 0,47% | 40,00 |
| 28.03.2024 | 49,10 | 49,10 | 47,63 | 47,88 | -2,49% | - |
| 27.03.2024 | 48,35 | 49,15 | 48,05 | 49,10 | 1,55% | - |
| 26.03.2024 | 48,18 | 48,45 | 47,78 | 48,35 | 0,36% | - |
| 25.03.2024 | 48,10 | 48,28 | 47,48 | 48,18 | 0,16% | - |
| 22.03.2024 | 47,40 | 48,20 | 47,23 | 48,10 | 1,48% | - |
| 21.03.2024 | 47,20 | 47,60 | 47,13 | 47,40 | 0,74% | - |
| 20.03.2024 | 47,40 | 47,73 | 46,93 | 47,05 | -0,74% | - |
| 19.03.2024 | 47,33 | 47,90 | 47,23 | 47,40 | 0,16% | - |
| 18.03.2024 | 47,18 | 47,50 | 47,08 | 47,33 | 0,48% | - |
| 15.03.2024 | 48,00 | 48,08 | 46,93 | 47,10 | -1,87% | - |
| 14.03.2024 | 48,30 | 48,38 | 47,88 | 48,00 | -0,62% | - |
| 13.03.2024 | 48,43 | 48,78 | 48,25 | 48,30 | -0,36% | - |
| 12.03.2024 | 48,60 | 48,90 | 48,33 | 48,48 | -0,26% | - |
| 11.03.2024 | 48,15 | 48,85 | 47,90 | 48,60 | 0,78% | - |
| 08.03.2024 | 49,08 | 49,13 | 48,18 | 48,23 | -1,73% | - |
| 07.03.2024 | 49,38 | 49,38 | 48,75 | 49,08 | -0,81% | - |
| 06.03.2024 | 48,93 | 49,48 | 48,65 | 49,48 | 1,02% | - |
| 05.03.2024 | 48,58 | 49,00 | 48,33 | 48,98 | 0,56% | - |
| 04.03.2024 | 48,23 | 48,90 | 47,98 | 48,70 | 1,09% | - |
| 01.03.2024 | 48,03 | 48,23 | 47,65 | 48,18 | 0,31% | - |
| 29.02.2024 | 48,28 | 48,43 | 47,60 | 48,03 | -0,41% | - |
| 28.02.2024 | 48,55 | 48,58 | 47,70 | 48,23 | -0,77% | - |
| 27.02.2024 | 47,78 | 48,60 | 47,65 | 48,60 | 1,73% | - |
| 26.02.2024 | 48,58 | 48,58 | 47,68 | 47,78 | -1,55% | - |
| 23.02.2024 | 48,63 | 48,68 | 48,33 | 48,53 | -0,21% | - |
| 22.02.2024 | 48,18 | 48,93 | 47,23 | 48,63 | 0,78% | - |
| 21.02.2024 | 47,45 | 48,33 | 47,45 | 48,25 | 1,69% | - |
| 20.02.2024 | 47,28 | 47,60 | 47,13 | 47,45 | 0,37% | - |
| 19.02.2024 | 46,88 | 47,53 | 46,85 | 47,28 | 0,85% | - |
| 16.02.2024 | 47,15 | 47,53 | 46,88 | 46,88 | -0,69% | - |
| 15.02.2024 | 48,20 | 48,38 | 47,03 | 47,20 | -2,18% | - |
| 14.02.2024 | 47,70 | 48,58 | 47,70 | 48,25 | 1,15% | - |
| 13.02.2024 | 47,88 | 48,55 | 47,55 | 47,70 | -0,26% | - |
| 12.02.2024 | 48,50 | 48,53 | 47,75 | 47,83 | -1,39% | - |
| 09.02.2024 | 49,23 | 49,33 | 48,05 | 48,50 | -1,47% | - |
| 08.02.2024 | 48,75 | 49,38 | 48,00 | 49,23 | 0,97% | - |
| 07.02.2024 | 48,30 | 48,98 | 48,18 | 48,75 | 0,93% | - |
| 06.02.2024 | 48,93 | 49,03 | 48,05 | 48,30 | -1,13% | - |
| 05.02.2024 | 49,43 | 49,48 | 48,53 | 48,85 | -0,96% | - |
| 02.02.2024 | 48,53 | 49,53 | 48,20 | 49,33 | 1,13% | - |
| 01.02.2024 | 48,48 | 49,25 | 48,23 | 48,78 | 0,62% | - |
| 31.01.2024 | 47,68 | 48,80 | 47,45 | 48,48 | 1,78% | - |
| 30.01.2024 | 47,95 | 48,38 | 47,55 | 47,63 | -0,68% | - |
| 29.01.2024 | 48,55 | 48,68 | 47,70 | 47,95 | -1,44% | - |
| 26.01.2024 | 48,93 | 48,93 | 48,30 | 48,65 | -0,56% | - |
| 25.01.2024 | 48,23 | 48,93 | 47,90 | 48,93 | 1,35% | - |
| 24.01.2024 | 47,70 | 48,48 | 47,70 | 48,28 | 1,05% | - |
| 23.01.2024 | 47,78 | 48,18 | 47,40 | 47,78 | 0,00% | - |
| 22.01.2024 | 48,98 | 48,98 | 47,73 | 47,78 | -2,10% | - |
| 19.01.2024 | 48,60 | 48,80 | 48,35 | 48,80 | 0,31% | - |
| 18.01.2024 | 50,00 | 50,15 | 48,25 | 48,65 | -2,70% | - |
| 17.01.2024 | 50,25 | 50,75 | 49,33 | 50,00 | -0,70% | - |
| 16.01.2024 | 48,98 | 50,55 | 48,90 | 50,35 | 2,23% | - |
| 15.01.2024 | 49,18 | 49,63 | 49,18 | 49,25 | 0,25% | - |
| 12.01.2024 | 49,38 | 49,78 | 49,03 | 49,13 | -0,41% | - |
| 11.01.2024 | 49,05 | 49,45 | 48,93 | 49,33 | 0,56% | - |
| 10.01.2024 | 48,73 | 49,38 | 48,58 | 49,05 | 0,67% | - |
| 09.01.2024 | 48,33 | 48,83 | 48,33 | 48,73 | 0,72% | - |
| 08.01.2024 | 48,00 | 48,50 | 47,90 | 48,38 | 0,78% | - |
| 05.01.2024 | 48,30 | 48,30 | 47,83 | 48,00 | -0,62% | - |
| 04.01.2024 | 47,73 | 48,55 | 47,65 | 48,30 | 1,20% | - |
| 03.01.2024 | 48,25 | 48,43 | 47,73 | 47,73 | -1,19% | - |
| 02.01.2024 | 48,08 | 48,53 | 47,95 | 48,30 | 0,47% | - |
| 29.12.2023 | 47,93 | 48,35 | 47,93 | 48,08 | 0,31% | - |
| 28.12.2023 | 48,23 | 48,35 | 47,93 | 47,93 | -0,42% | - |
| 27.12.2023 | 47,73 | 48,20 | 47,53 | 48,13 | 1,26% | - |
| 22.12.2023 | 47,98 | 48,10 | 47,45 | 47,53 | -0,94% | - |
| 21.12.2023 | 47,55 | 48,03 | 47,45 | 47,98 | 0,89% | - |
| 20.12.2023 | 48,00 | 48,25 | 47,53 | 47,55 | -0,83% | - |
| 19.12.2023 | 47,65 | 48,05 | 47,35 | 47,95 | 0,74% | - |
| 18.12.2023 | 48,80 | 49,03 | 47,13 | 47,60 | -2,46% | - |
| 15.12.2023 | 48,78 | 49,43 | 48,53 | 48,80 | 0,41% | - |
| 14.12.2023 | 49,58 | 49,88 | 48,53 | 48,60 | -1,97% | - |
| 13.12.2023 | 48,65 | 49,63 | 48,53 | 49,58 | 1,80% | - |
| 12.12.2023 | 49,25 | 49,45 | 48,55 | 48,70 | -0,97% | - |
| 11.12.2023 | 48,65 | 49,30 | 48,55 | 49,18 | 1,18% | - |
| 08.12.2023 | 48,65 | 48,75 | 48,53 | 48,60 | 0,00% | - |
| 07.12.2023 | 47,83 | 48,70 | 47,75 | 48,60 | 1,51% | - |
| 06.12.2023 | 48,10 | 48,25 | 47,78 | 47,88 | -0,47% | - |
| 05.12.2023 | 49,00 | 49,00 | 47,95 | 48,10 | -1,74% | - |
| 04.12.2023 | 49,83 | 49,88 | 48,90 | 48,95 | -2,00% | - |