Alfa S.A.B. de C.V. (ALFAA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 12.80 | 12.95 | 12.76 | 12.91 | 12.91 | 9,432,501 |
| 25 abr 2024 | 12.20 | 12.90 | 12.02 | 12.84 | 12.84 | 12,571,236 |
| 24 abr 2024 | 12.10 | 12.35 | 12.00 | 12.19 | 12.19 | 33,885,054 |
| 23 abr 2024 | 12.06 | 12.13 | 11.93 | 12.05 | 12.05 | 12,038,718 |
| 22 abr 2024 | 12.07 | 12.19 | 11.85 | 12.02 | 12.02 | 4,837,741 |
| 19 abr 2024 | 12.03 | 12.24 | 11.99 | 12.10 | 12.10 | 3,620,533 |
| 18 abr 2024 | 12.12 | 12.31 | 11.96 | 12.05 | 12.05 | 5,378,528 |
| 17 abr 2024 | 12.29 | 12.34 | 11.93 | 12.19 | 12.19 | 15,798,842 |
| 16 abr 2024 | 12.44 | 12.49 | 12.20 | 12.25 | 12.25 | 3,651,598 |
| 15 abr 2024 | 12.57 | 12.66 | 12.42 | 12.50 | 12.50 | 2,672,216 |
| 12 abr 2024 | 12.64 | 12.75 | 12.42 | 12.48 | 12.48 | 5,633,371 |
| 11 abr 2024 | 12.67 | 12.82 | 12.52 | 12.67 | 12.67 | 1,658,088 |
| 10 abr 2024 | 13.04 | 13.04 | 12.50 | 12.75 | 12.75 | 3,256,579 |
| 09 abr 2024 | 13.15 | 13.31 | 12.82 | 12.96 | 12.96 | 2,822,257 |
| 08 abr 2024 | 13.07 | 13.18 | 12.99 | 13.06 | 13.06 | 8,632,138 |
| 05 abr 2024 | 13.30 | 13.57 | 13.02 | 13.07 | 13.07 | 3,781,893 |
| 04 abr 2024 | 12.84 | 13.39 | 12.78 | 13.20 | 13.20 | 6,510,685 |
| 03 abr 2024 | 12.78 | 12.92 | 12.67 | 12.78 | 12.78 | 4,046,413 |
| 02 abr 2024 | 12.77 | 12.86 | 12.50 | 12.78 | 12.78 | 5,590,279 |
| 01 abr 2024 | 12.36 | 13.10 | 12.36 | 12.88 | 12.88 | 7,022,105 |
| 27 mar 2024 | 12.19 | 12.42 | 12.07 | 12.31 | 12.31 | 5,135,956 |
| 26 mar 2024 | 12.20 | 12.30 | 12.13 | 12.14 | 12.14 | 5,813,754 |
| 25 mar 2024 | 12.13 | 12.30 | 11.95 | 12.21 | 12.21 | 3,369,469 |
| 22 mar 2024 | 12.00 | 12.13 | 11.92 | 12.04 | 12.04 | 3,845,433 |
| 21 mar 2024 | 12.04 | 12.06 | 11.91 | 11.95 | 11.95 | 3,310,986 |
| 20 mar 2024 | 11.82 | 12.13 | 11.79 | 11.97 | 11.97 | 3,295,632 |
| 19 mar 2024 | 12.20 | 12.30 | 11.80 | 11.84 | 11.84 | 6,047,834 |
| 15 mar 2024 | 12.08 | 12.39 | 12.04 | 12.20 | 12.20 | 29,646,492 |
| 14 mar 2024 | 12.08 | 12.29 | 11.85 | 12.01 | 12.01 | 8,517,927 |
| 14 mar 2024 | 0.01 Dividendo | |||||
| 13 mar 2024 | 11.98 | 12.39 | 11.91 | 12.13 | 12.12 | 5,183,042 |
| 12 mar 2024 | 12.11 | 12.15 | 11.90 | 12.00 | 11.99 | 4,296,759 |
| 11 mar 2024 | 12.25 | 12.30 | 11.99 | 12.08 | 12.07 | 3,601,769 |
| 08 mar 2024 | 12.05 | 12.26 | 12.05 | 12.17 | 12.16 | 2,302,072 |
| 07 mar 2024 | 12.24 | 12.24 | 11.95 | 12.00 | 11.99 | 3,082,715 |
| 06 mar 2024 | 12.29 | 12.47 | 12.03 | 12.11 | 12.10 | 3,942,794 |
| 05 mar 2024 | 12.35 | 12.46 | 12.23 | 12.29 | 12.28 | 3,202,911 |
| 04 mar 2024 | 12.40 | 12.75 | 12.36 | 12.36 | 12.35 | 2,685,384 |
| 01 mar 2024 | 12.70 | 12.81 | 12.46 | 12.52 | 12.51 | 3,662,304 |
| 29 feb 2024 | 12.37 | 12.82 | 12.17 | 12.60 | 12.59 | 17,318,203 |
| 28 feb 2024 | 12.73 | 12.75 | 12.24 | 12.35 | 12.34 | 4,087,905 |
| 27 feb 2024 | 12.81 | 13.09 | 12.67 | 12.82 | 12.81 | 9,373,254 |
| 26 feb 2024 | 12.95 | 13.11 | 12.80 | 12.84 | 12.83 | 4,707,543 |
| 23 feb 2024 | 12.55 | 13.04 | 12.55 | 12.89 | 12.88 | 4,876,354 |
| 22 feb 2024 | 12.90 | 12.93 | 12.41 | 12.60 | 12.59 | 10,094,999 |
| 21 feb 2024 | 13.17 | 13.17 | 12.80 | 12.89 | 12.88 | 4,392,202 |
| 20 feb 2024 | 13.32 | 13.41 | 13.00 | 13.23 | 13.22 | 5,176,742 |
| 19 feb 2024 | 13.22 | 13.39 | 13.16 | 13.20 | 13.19 | 2,648,518 |
| 16 feb 2024 | 13.22 | 13.39 | 13.10 | 13.17 | 13.16 | 3,742,464 |
| 15 feb 2024 | 13.08 | 13.40 | 13.01 | 13.19 | 13.18 | 4,045,801 |
| 14 feb 2024 | 13.53 | 13.71 | 12.77 | 13.06 | 13.05 | 4,307,561 |
| 13 feb 2024 | 13.46 | 13.62 | 13.32 | 13.48 | 13.47 | 2,706,309 |
| 12 feb 2024 | 13.41 | 13.81 | 13.32 | 13.54 | 13.53 | 1,925,670 |
| 09 feb 2024 | 13.67 | 13.75 | 13.37 | 13.39 | 13.38 | 4,513,743 |
| 08 feb 2024 | 13.77 | 13.91 | 13.59 | 13.81 | 13.80 | 6,586,585 |
| 07 feb 2024 | 13.70 | 13.84 | 13.57 | 13.73 | 13.72 | 3,775,817 |
| 06 feb 2024 | 13.69 | 13.88 | 13.62 | 13.71 | 13.70 | 5,462,597 |
| 02 feb 2024 | 13.39 | 13.73 | 13.32 | 13.71 | 13.70 | 2,954,223 |
| 01 feb 2024 | 13.62 | 13.64 | 13.30 | 13.31 | 13.30 | 2,911,088 |
| 31 ene 2024 | 13.45 | 13.68 | 13.39 | 13.46 | 13.45 | 3,514,955 |
| 30 ene 2024 | 13.30 | 13.60 | 13.25 | 13.41 | 13.40 | 4,327,816 |
| 29 ene 2024 | 13.52 | 13.52 | 13.18 | 13.20 | 13.19 | 4,605,674 |
| 26 ene 2024 | 13.16 | 13.62 | 13.06 | 13.45 | 13.44 | 2,843,308 |
| 25 ene 2024 | 13.17 | 13.70 | 12.85 | 13.14 | 13.13 | 4,903,173 |
| 24 ene 2024 | 13.18 | 13.45 | 13.12 | 13.20 | 13.19 | 3,171,269 |
| 23 ene 2024 | 13.11 | 13.25 | 13.05 | 13.11 | 13.10 | 13,736,253 |
| 22 ene 2024 | 13.10 | 13.27 | 13.01 | 13.10 | 13.09 | 5,102,118 |
| 19 ene 2024 | 13.00 | 13.30 | 12.93 | 13.18 | 13.17 | 3,439,013 |
| 18 ene 2024 | 12.78 | 13.05 | 12.63 | 13.05 | 13.04 | 4,544,903 |
| 17 ene 2024 | 12.98 | 13.05 | 12.54 | 12.78 | 12.77 | 6,646,955 |
| 16 ene 2024 | 13.22 | 13.25 | 12.98 | 13.06 | 13.05 | 3,811,054 |
| 15 ene 2024 | 13.32 | 13.42 | 13.16 | 13.24 | 13.23 | 1,208,294 |
| 12 ene 2024 | 13.33 | 13.40 | 13.13 | 13.27 | 13.26 | 5,060,654 |
| 11 ene 2024 | 13.25 | 13.45 | 13.04 | 13.30 | 13.29 | 9,204,691 |
| 10 ene 2024 | 13.30 | 13.34 | 13.08 | 13.25 | 13.24 | 4,671,336 |
| 09 ene 2024 | 13.45 | 13.45 | 13.05 | 13.25 | 13.24 | 6,333,255 |
| 08 ene 2024 | 13.70 | 13.80 | 13.35 | 13.41 | 13.40 | 7,951,602 |
| 05 ene 2024 | 13.42 | 14.05 | 13.42 | 13.70 | 13.69 | 10,785,451 |
| 04 ene 2024 | 13.80 | 14.00 | 13.41 | 13.49 | 13.48 | 13,012,800 |
| 03 ene 2024 | 14.24 | 14.24 | 13.67 | 13.74 | 13.73 | 4,562,216 |
| 02 ene 2024 | 13.70 | 14.31 | 13.70 | 14.20 | 14.19 | 8,434,286 |
| 29 dic 2023 | 13.97 | 14.07 | 13.57 | 13.59 | 13.58 | 3,384,762 |
| 28 dic 2023 | 14.24 | 14.40 | 13.99 | 14.08 | 14.07 | 2,008,908 |
| 27 dic 2023 | 14.56 | 14.68 | 14.26 | 14.31 | 14.30 | 3,383,023 |
| 26 dic 2023 | 14.09 | 14.74 | 14.01 | 14.54 | 14.53 | 6,991,331 |
| 22 dic 2023 | 14.04 | 14.13 | 13.88 | 14.12 | 14.11 | 3,136,354 |
| 21 dic 2023 | 13.88 | 14.06 | 13.85 | 14.05 | 14.04 | 3,955,512 |
| 20 dic 2023 | 13.98 | 14.00 | 13.72 | 13.83 | 13.82 | 13,208,079 |
| 19 dic 2023 | 13.92 | 14.02 | 13.71 | 13.95 | 13.94 | 11,104,281 |
| 18 dic 2023 | 13.50 | 14.00 | 13.38 | 13.92 | 13.91 | 4,488,143 |
| 15 dic 2023 | 13.34 | 13.65 | 13.16 | 13.50 | 13.49 | 22,479,058 |
| 14 dic 2023 | 13.21 | 13.40 | 13.13 | 13.36 | 13.35 | 7,126,504 |
| 13 dic 2023 | 13.18 | 13.50 | 13.05 | 13.22 | 13.21 | 7,428,453 |
| 11 dic 2023 | 13.00 | 13.46 | 12.86 | 13.40 | 13.39 | 7,479,704 |
| 08 dic 2023 | 13.00 | 13.06 | 12.68 | 12.87 | 12.86 | 3,466,057 |
| 07 dic 2023 | 12.98 | 13.04 | 12.60 | 12.95 | 12.94 | 4,077,025 |
| 06 dic 2023 | 12.90 | 13.10 | 12.77 | 12.87 | 12.86 | 5,269,092 |
| 05 dic 2023 | 12.66 | 12.94 | 12.43 | 12.78 | 12.77 | 3,377,335 |
| 04 dic 2023 | 12.43 | 12.89 | 12.41 | 12.73 | 12.72 | 10,289,936 |
| 01 dic 2023 | 12.64 | 12.70 | 12.42 | 12.46 | 12.45 | 3,629,732 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.