Börse:
1,695€
5,94%
Echtzeit-Aktienkurs Alsea S.A. de C.V.
Bid:
1,620€
Ask:
1,770€
Aktienkurse zur Alsea S.A. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 1,71 | 1,75 | 1,60 | 1,60 | 2,56% | - |
| 29.07.2021 | 1,67 | 1,85 | 1,56 | 1,56 | -2,50% | - |
| 28.07.2021 | 1,59 | 1,84 | 1,59 | 1,60 | 2,56% | - |
| 27.07.2021 | 1,56 | 1,85 | 1,56 | 1,56 | -0,64% | - |
| 26.07.2021 | 1,57 | 1,69 | 1,57 | 1,57 | -4,56% | - |
| 22.07.2021 | 1,50 | 1,65 | 1,50 | 1,65 | 13,45% | - |
| 21.07.2021 | 1,55 | 1,61 | 1,45 | 1,45 | -7,05% | - |
| 20.07.2021 | 1,40 | 1,56 | 1,40 | 1,56 | 6,48% | - |
| 19.07.2021 | 1,43 | 1,59 | 1,43 | 1,47 | -5,18% | 3.400,00 |
| 16.07.2021 | 1,53 | 1,57 | 1,53 | 1,55 | 0,65% | - |
| 15.07.2021 | 1,54 | 1,55 | 1,51 | 1,54 | -0,32% | - |
| 14.07.2021 | 1,44 | 1,57 | 1,44 | 1,54 | 0,65% | - |
| 13.07.2021 | 1,57 | 1,60 | 1,52 | 1,53 | -1,92% | - |
| 12.07.2021 | 1,56 | 1,60 | 1,56 | 1,56 | -0,64% | - |
| 09.07.2021 | 1,57 | 1,60 | 1,57 | 1,57 | 0,64% | - |
| 08.07.2021 | 1,57 | 1,58 | 1,53 | 1,56 | -0,64% | - |
| 07.07.2021 | 1,61 | 1,61 | 1,54 | 1,57 | -1,88% | - |
| 06.07.2021 | 1,59 | 1,63 | 1,57 | 1,60 | 1,27% | - |
| 05.07.2021 | 1,43 | 1,59 | 1,43 | 1,58 | 2,93% | - |
| 02.07.2021 | 1,49 | 1,54 | 1,48 | 1,54 | 3,37% | - |
| 01.07.2021 | 1,51 | 1,54 | 1,38 | 1,49 | -0,67% | - |
| 30.06.2021 | 1,51 | 1,57 | 1,49 | 1,50 | -1,32% | - |
| 29.06.2021 | 1,51 | 1,56 | 1,51 | 1,52 | 0,66% | - |
| 28.06.2021 | 1,53 | 1,56 | 1,51 | 1,51 | -1,63% | - |
| 25.06.2021 | 1,54 | 1,56 | 1,49 | 1,53 | -0,65% | - |
| 24.06.2021 | 1,42 | 1,58 | 1,42 | 1,54 | 1,32% | - |
| 23.06.2021 | 1,50 | 1,53 | 1,45 | 1,52 | 1,67% | - |
| 22.06.2021 | 1,51 | 1,51 | 1,43 | 1,50 | -0,66% | - |
| 21.06.2021 | 1,49 | 1,52 | 1,48 | 1,51 | 0,00% | - |
| 18.06.2021 | 1,52 | 1,53 | 1,48 | 1,51 | -0,66% | - |
| 17.06.2021 | 1,49 | 1,54 | 1,48 | 1,52 | 1,34% | 1.250,00 |
| 16.06.2021 | 1,49 | 1,52 | 1,47 | 1,50 | -0,33% | - |
| 15.06.2021 | 0,00 | 1,56 | 0,00 | 1,50 | -3,54% | - |
| 14.06.2021 | 1,60 | 1,60 | 1,54 | 1,56 | -2,20% | - |
| 11.06.2021 | 1,58 | 1,63 | 1,55 | 1,59 | -0,31% | - |
| 10.06.2021 | 1,51 | 1,60 | 1,48 | 1,60 | 6,33% | 2.000,00 |
| 09.06.2021 | 1,39 | 1,51 | 1,39 | 1,50 | 1,69% | - |
| 08.06.2021 | 1,45 | 1,50 | 1,44 | 1,48 | 10,07% | 1.800,00 |
| 07.06.2021 | 1,28 | 1,47 | 1,28 | 1,34 | 2,29% | - |
| 04.06.2021 | 1,37 | 1,39 | 1,31 | 1,31 | -2,24% | - |
| 03.06.2021 | 1,43 | 1,43 | 1,34 | 1,34 | -0,74% | - |
| 02.06.2021 | 1,40 | 1,44 | 1,35 | 1,35 | 0,75% | - |
| 01.06.2021 | 1,37 | 1,41 | 1,34 | 1,34 | 3,88% | - |
| 31.05.2021 | 1,36 | 1,38 | 1,29 | 1,29 | 6,61% | - |
| 28.05.2021 | 1,30 | 1,38 | 1,21 | 1,21 | -3,20% | - |
| 27.05.2021 | 1,31 | 1,38 | 1,25 | 1,25 | 0,81% | - |
| 26.05.2021 | 1,31 | 1,38 | 1,24 | 1,24 | -0,80% | - |
| 25.05.2021 | 1,32 | 1,38 | 1,25 | 1,25 | 0,00% | - |
| 21.05.2021 | 1,33 | 1,38 | 1,25 | 1,25 | -2,34% | - |
| 20.05.2021 | 1,28 | 1,40 | 1,28 | 1,28 | 1,59% | - |
| 19.05.2021 | 1,35 | 1,40 | 1,26 | 1,26 | 0,80% | - |
| 18.05.2021 | 1,25 | 1,37 | 1,25 | 1,25 | -2,34% | - |
| 17.05.2021 | 1,34 | 1,35 | 1,28 | 1,28 | 2,40% | - |
| 14.05.2021 | 1,34 | 1,39 | 1,25 | 1,25 | -1,57% | - |
| 13.05.2021 | 1,31 | 1,37 | 1,27 | 1,27 | 0,00% | - |
| 12.05.2021 | 1,33 | 1,35 | 1,27 | 1,27 | 1,60% | - |
| 11.05.2021 | 1,35 | 1,37 | 1,25 | 1,25 | -2,34% | - |
| 10.05.2021 | 1,25 | 1,37 | 1,25 | 1,28 | 0,79% | - |
| 07.05.2021 | 1,27 | 1,38 | 1,27 | 1,27 | 0,00% | - |
| 06.05.2021 | 1,27 | 1,39 | 1,27 | 1,27 | 1,60% | - |
| 05.05.2021 | 1,34 | 1,39 | 1,25 | 1,25 | -2,34% | - |
| 04.05.2021 | 1,37 | 1,40 | 1,28 | 1,28 | 0,00% | - |
| 03.05.2021 | 1,38 | 1,40 | 1,28 | 1,28 | -5,19% | - |
| 30.04.2021 | 1,41 | 1,45 | 1,35 | 1,35 | -11,76% | - |
| 29.04.2021 | 1,45 | 1,53 | 1,33 | 1,53 | 2,00% | 100,00 |
| 28.04.2021 | 1,32 | 1,50 | 1,32 | 1,50 | 7,14% | 200,00 |
| 27.04.2021 | 1,48 | 1,49 | 1,39 | 1,40 | 0,00% | - |
| 26.04.2021 | 1,40 | 1,51 | 1,40 | 1,40 | -4,11% | - |
| 23.04.2021 | 1,41 | 1,53 | 1,41 | 1,46 | -4,26% | - |
| 22.04.2021 | 1,50 | 1,53 | 1,48 | 1,53 | 1,67% | - |
| 21.04.2021 | 1,36 | 1,51 | 1,36 | 1,50 | 11,11% | 100,00 |
| 20.04.2021 | 1,36 | 1,47 | 1,35 | 1,35 | -3,57% | - |
| 19.04.2021 | 1,35 | 1,47 | 1,35 | 1,40 | 2,94% | - |
| 16.04.2021 | 1,32 | 1,51 | 1,32 | 1,36 | 13,33% | 100,00 |
| 15.04.2021 | 1,32 | 1,47 | 1,20 | 1,20 | -4,76% | - |
| 14.04.2021 | 1,35 | 1,42 | 1,26 | 1,26 | 4,13% | - |
| 13.04.2021 | 1,20 | 1,37 | 1,20 | 1,21 | -4,72% | - |
| 12.04.2021 | 1,28 | 1,33 | 1,27 | 1,27 | 4,10% | - |
| 09.04.2021 | 1,28 | 1,29 | 1,22 | 1,22 | 0,00% | - |
| 08.04.2021 | 1,29 | 1,30 | 1,22 | 1,22 | -1,61% | - |
| 07.04.2021 | 1,31 | 1,32 | 1,24 | 1,24 | -1,59% | - |
| 06.04.2021 | 1,31 | 1,33 | 1,25 | 1,26 | -0,40% | - |
| 01.04.2021 | 1,26 | 1,27 | 1,26 | 1,27 | 0,80% | - |
| 31.03.2021 | 1,25 | 1,33 | 1,25 | 1,26 | -0,40% | 100,00 |
| 30.03.2021 | 1,33 | 1,35 | 1,26 | 1,26 | 0,00% | - |
| 29.03.2021 | 1,29 | 1,35 | 1,26 | 1,26 | 0,80% | - |
| 26.03.2021 | 1,19 | 1,25 | 1,19 | 1,25 | 5,04% | 1.400,00 |
| 25.03.2021 | 1,25 | 1,25 | 1,19 | 1,19 | -1,65% | 10.000,00 |
| 24.03.2021 | 1,25 | 1,29 | 1,21 | 1,21 | -6,92% | - |
| 23.03.2021 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | 1.750,00 |
| 22.03.2021 | 1,25 | 1,28 | 1,19 | 1,25 | -5,30% | 500,00 |
| 19.03.2021 | 1,15 | 1,32 | 1,15 | 1,32 | 12,82% | - |
| 18.03.2021 | 1,20 | 1,24 | 1,14 | 1,17 | -7,14% | - |
| 17.03.2021 | 1,10 | 1,26 | 1,10 | 1,26 | 10,53% | 200,00 |
| 16.03.2021 | 1,15 | 1,23 | 1,07 | 1,14 | -0,87% | 400,00 |
| 15.03.2021 | 1,15 | 1,16 | 1,15 | 1,15 | -5,74% | - |
| 12.03.2021 | 1,05 | 1,22 | 1,05 | 1,22 | 11,93% | 1.350,00 |
| 11.03.2021 | 1,19 | 1,19 | 1,09 | 1,09 | 3,81% | 1.800,00 |
| 10.03.2021 | 1,01 | 1,15 | 1,01 | 1,05 | 2,94% | 2.000,00 |
| 09.03.2021 | 1,05 | 1,10 | 1,02 | 1,02 | 2,51% | - |