47,300€
-1,36%
Echtzeit-Aktienkurs Corporacion Financiera Alba S.A.
Bid:
Ask:
Aktienkurse zur Corporacion Financiera Alba S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 48,73 | 48,88 | 47,60 | 47,93 | -1,74% | - |
27.03.2024 | 48,13 | 49,05 | 47,95 | 48,78 | 0,98% | - |
26.03.2024 | 47,95 | 48,48 | 47,78 | 48,30 | 0,47% | - |
25.03.2024 | 47,78 | 48,13 | 47,38 | 48,08 | 0,52% | - |
22.03.2024 | 47,55 | 48,03 | 47,28 | 47,83 | 1,22% | - |
21.03.2024 | 46,90 | 47,63 | 46,90 | 47,25 | 0,11% | - |
20.03.2024 | 47,55 | 47,83 | 46,75 | 47,20 | -0,42% | - |
19.03.2024 | 47,10 | 48,18 | 47,10 | 47,40 | 0,58% | - |
18.03.2024 | 47,33 | 47,53 | 47,10 | 47,13 | -0,74% | - |
15.03.2024 | 47,40 | 48,13 | 47,23 | 47,48 | -1,04% | - |
14.03.2024 | 48,25 | 48,28 | 47,88 | 47,98 | -0,21% | - |
13.03.2024 | 48,23 | 48,88 | 48,03 | 48,08 | -0,36% | - |
12.03.2024 | 48,20 | 49,03 | 48,15 | 48,25 | 0,21% | - |
11.03.2024 | 48,60 | 48,95 | 47,90 | 48,15 | -0,93% | - |
08.03.2024 | 49,13 | 49,30 | 48,38 | 48,60 | -1,12% | - |
07.03.2024 | 48,88 | 49,33 | 48,65 | 49,15 | 0,31% | - |
06.03.2024 | 48,78 | 49,40 | 48,55 | 49,00 | -0,20% | - |
05.03.2024 | 48,85 | 49,15 | 48,33 | 49,10 | 0,26% | - |
04.03.2024 | 48,10 | 49,00 | 47,88 | 48,98 | 2,19% | - |
01.03.2024 | 47,45 | 48,20 | 47,45 | 47,93 | -0,26% | - |
29.02.2024 | 48,00 | 48,40 | 47,53 | 48,05 | 0,21% | - |
28.02.2024 | 47,65 | 48,50 | 47,60 | 47,95 | -0,36% | - |
27.02.2024 | 47,65 | 48,33 | 46,75 | 48,13 | 0,05% | - |
26.02.2024 | 48,20 | 48,55 | 47,80 | 48,10 | -0,36% | - |
23.02.2024 | 48,23 | 48,68 | 48,23 | 48,28 | 0,00% | - |
22.02.2024 | 47,35 | 49,13 | 47,23 | 48,28 | 1,05% | - |
21.02.2024 | 47,45 | 47,90 | 47,43 | 47,78 | 0,74% | - |
20.02.2024 | 47,08 | 47,68 | 47,08 | 47,43 | 0,69% | - |
19.02.2024 | 46,85 | 47,58 | 46,85 | 47,10 | 0,05% | - |
16.02.2024 | 46,65 | 47,83 | 46,65 | 47,08 | -0,26% | - |
15.02.2024 | 47,90 | 48,28 | 47,03 | 47,20 | -1,31% | - |
14.02.2024 | 48,15 | 48,58 | 47,78 | 47,83 | -0,62% | - |
13.02.2024 | 47,85 | 48,65 | 47,85 | 48,13 | -0,52% | - |
12.02.2024 | 47,55 | 48,50 | 47,55 | 48,38 | 0,05% | - |
09.02.2024 | 48,55 | 48,80 | 47,98 | 48,35 | -0,41% | - |
08.02.2024 | 47,75 | 48,93 | 47,75 | 48,55 | 0,00% | - |
07.02.2024 | 47,95 | 49,08 | 47,90 | 48,55 | 1,09% | - |
06.02.2024 | 48,88 | 48,88 | 47,90 | 48,03 | -1,64% | - |
05.02.2024 | 48,40 | 49,10 | 48,40 | 48,83 | -1,26% | - |
02.02.2024 | 48,50 | 49,50 | 48,18 | 49,45 | 1,96% | - |
01.02.2024 | 48,25 | 49,23 | 48,25 | 48,50 | 0,41% | - |
31.01.2024 | 47,00 | 48,35 | 47,00 | 48,30 | 1,47% | - |
30.01.2024 | 47,93 | 48,48 | 47,38 | 47,60 | -0,68% | - |
29.01.2024 | 48,55 | 48,85 | 47,70 | 47,93 | -1,94% | - |
26.01.2024 | 48,45 | 48,90 | 48,20 | 48,88 | 1,09% | - |
25.01.2024 | 47,70 | 48,75 | 47,70 | 48,35 | 0,16% | - |
24.01.2024 | 47,93 | 48,45 | 47,85 | 48,28 | 0,84% | - |
23.01.2024 | 48,03 | 48,18 | 47,28 | 47,88 | -0,52% | - |
22.01.2024 | 48,43 | 48,85 | 47,95 | 48,13 | -0,57% | - |
19.01.2024 | 48,35 | 48,85 | 48,25 | 48,40 | -0,26% | - |
18.01.2024 | 49,45 | 49,98 | 48,30 | 48,53 | -2,90% | - |
17.01.2024 | 50,30 | 50,95 | 49,23 | 49,98 | -0,05% | - |
16.01.2024 | 49,45 | 50,40 | 49,13 | 50,00 | 0,91% | - |
15.01.2024 | 49,55 | 49,75 | 49,25 | 49,55 | -0,15% | - |
12.01.2024 | 49,13 | 49,90 | 49,05 | 49,63 | 1,07% | - |
11.01.2024 | 48,70 | 49,48 | 48,70 | 49,10 | 0,41% | - |
10.01.2024 | 48,30 | 49,40 | 48,30 | 48,90 | 1,03% | - |
09.01.2024 | 48,40 | 48,65 | 48,38 | 48,40 | 0,00% | - |
08.01.2024 | 48,30 | 48,58 | 48,10 | 48,40 | 0,16% | - |
05.01.2024 | 48,30 | 48,48 | 47,80 | 48,33 | -0,05% | - |
04.01.2024 | 48,13 | 48,43 | 47,93 | 48,35 | 0,57% | - |
03.01.2024 | 48,08 | 48,28 | 47,83 | 48,08 | -0,05% | - |
02.01.2024 | 47,35 | 48,38 | 47,35 | 48,10 | 0,05% | - |
29.12.2023 | 48,40 | 48,40 | 47,98 | 48,08 | -0,57% | - |
28.12.2023 | 47,90 | 48,40 | 47,90 | 48,35 | 0,94% | - |
27.12.2023 | 47,78 | 48,15 | 47,63 | 47,90 | 0,00% | - |
22.12.2023 | 48,13 | 48,18 | 47,55 | 47,90 | -0,21% | - |
21.12.2023 | 48,25 | 48,33 | 47,45 | 48,00 | -0,36% | - |
20.12.2023 | 47,63 | 48,45 | 47,53 | 48,18 | 1,10% | - |
19.12.2023 | 46,95 | 47,98 | 46,95 | 47,65 | -1,24% | - |
18.12.2023 | 48,55 | 49,03 | 47,13 | 48,25 | -0,52% | - |
15.12.2023 | 48,15 | 49,23 | 48,15 | 48,50 | -0,31% | - |
14.12.2023 | 49,13 | 49,30 | 48,50 | 48,65 | -0,82% | - |
13.12.2023 | 48,90 | 49,18 | 48,63 | 49,05 | 0,15% | - |
12.12.2023 | 49,05 | 49,08 | 48,70 | 48,98 | 0,05% | - |
11.12.2023 | 48,80 | 49,03 | 48,60 | 48,95 | 0,62% | - |
08.12.2023 | 48,58 | 48,83 | 48,40 | 48,65 | 0,52% | - |
07.12.2023 | 48,05 | 48,68 | 47,85 | 48,40 | 1,57% | - |
06.12.2023 | 47,88 | 48,13 | 47,65 | 47,65 | -0,37% | - |
05.12.2023 | 49,13 | 49,13 | 47,78 | 47,83 | -2,89% | - |
04.12.2023 | 49,70 | 49,70 | 49,03 | 49,25 | -0,61% | - |
01.12.2023 | 49,25 | 50,30 | 47,90 | 49,55 | 0,25% | - |
30.11.2023 | 49,08 | 49,60 | 48,60 | 49,43 | 0,71% | - |
29.11.2023 | 49,05 | 49,23 | 48,65 | 49,08 | 0,05% | - |
28.11.2023 | 50,25 | 50,25 | 48,90 | 49,05 | -2,34% | - |
27.11.2023 | 50,10 | 50,55 | 50,00 | 50,23 | -0,64% | - |
24.11.2023 | 50,60 | 50,65 | 49,88 | 50,55 | -0,10% | - |
23.11.2023 | 50,75 | 51,35 | 50,05 | 50,60 | -0,69% | - |
22.11.2023 | 49,33 | 51,25 | 49,30 | 50,95 | 3,29% | - |
21.11.2023 | 47,45 | 49,70 | 47,45 | 49,33 | 2,81% | - |
20.11.2023 | 48,08 | 48,68 | 47,63 | 47,98 | -0,05% | - |
17.11.2023 | 47,78 | 48,33 | 47,60 | 48,00 | 0,79% | - |
16.11.2023 | 47,85 | 48,20 | 47,60 | 47,63 | -0,16% | - |
15.11.2023 | 48,28 | 48,63 | 47,60 | 47,70 | -1,80% | - |
14.11.2023 | 47,65 | 48,63 | 47,63 | 48,58 | 1,89% | - |
13.11.2023 | 47,20 | 48,33 | 47,20 | 47,68 | 0,05% | - |
10.11.2023 | 47,95 | 48,10 | 47,53 | 47,65 | -0,68% | - |
09.11.2023 | 47,05 | 48,18 | 47,05 | 47,98 | 0,16% | - |
08.11.2023 | 48,00 | 48,05 | 47,80 | 47,90 | -0,10% | - |
07.11.2023 | 47,48 | 48,15 | 47,48 | 47,95 | 0,79% | - |