U.S. markets closed

Alfa S.A.B. de C.V. (G4L.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.4900+0.0080 (+1.66%)
Al cierre: 02:53PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.48600.49000.48600.49000.4900-
27 jun 20240.48200.48200.48200.48200.4820-
26 jun 20240.48600.48600.48200.48200.4820-
25 jun 20240.49200.49200.48800.49000.4900-
24 jun 20240.49000.49000.49000.49000.4900-
21 jun 20240.47200.47600.47200.47600.4760-
20 jun 20240.45600.45800.45600.45800.4580-
19 jun 20240.46200.59000.46200.59000.59001,000
18 jun 20240.45200.45400.45200.45400.4540-
17 jun 20240.46800.46800.46600.46600.4660-
14 jun 20240.46600.46600.46200.46200.4620-
13 jun 20240.46200.46800.46200.46800.4680-
12 jun 20240.47200.47200.47000.47000.4700-
11 jun 20240.47600.47600.47400.47400.4740-
10 jun 20240.49800.49800.49600.49600.4960-
07 jun 20240.52000.52000.52000.52000.5200-
06 jun 20240.54000.54000.53500.53500.5350-
05 jun 20240.55000.66000.55000.66000.6600-
04 jun 20240.53000.53000.52500.52500.5250-
03 jun 20240.58500.58500.57000.57000.5700-
31 may 20240.59500.59500.59000.59500.5950-
30 may 20240.59500.60000.59500.60000.6000-
29 may 20240.60000.60500.60000.60000.6000-
28 may 20240.61000.61000.61000.61000.6100-
27 may 20240.61000.61000.61000.61000.6100-
24 may 20240.61500.61500.61500.61500.6150-
23 may 20240.63500.63500.63500.63500.6350-
22 may 20240.62000.62000.61500.61500.6150-
21 may 20240.61000.61000.61000.61000.6100-
20 may 20240.63500.63500.63500.63500.6350-
17 may 20240.63500.64000.63500.64000.6400-
16 may 20240.66000.66000.64500.64500.6450-
15 may 20240.64000.64000.64000.64000.6400-
14 may 20240.65500.65500.65000.65500.6550-
13 may 20240.66000.66000.66000.66000.6600-
10 may 20240.66000.66500.66000.66500.6650-
09 may 20240.66000.66000.66000.66000.6600-
08 may 20240.66000.66500.66000.66000.6600-
07 may 20240.66000.66000.66000.66000.6600-
06 may 20240.66000.66000.66000.66000.6600-
03 may 20240.64500.64500.64500.64500.6450-
02 may 20240.63500.63500.63500.63500.6350-
30 abr 20240.65500.66000.65500.65500.6550-
29 abr 20240.65500.65500.65500.65500.6550-
26 abr 20240.64500.66000.64500.66000.6600-
25 abr 20240.62000.63500.61500.63500.6350-
24 abr 20240.62000.63000.61500.63000.6300-
23 abr 20240.61500.62000.61000.62000.6200150
22 abr 20240.62500.62500.62500.62500.6250-
19 abr 20240.61000.61000.61000.61000.6100-
18 abr 20240.62500.62500.62500.62500.6250-
17 abr 20240.63000.63000.63000.63000.6300-
16 abr 20240.65500.66000.65500.66000.6600-
15 abr 20240.67000.67000.67000.67000.6700-
12 abr 20240.67000.67000.67000.67000.6700-
11 abr 20240.67500.67500.67500.67500.6750-
10 abr 20240.68500.68500.68500.68500.6850-
09 abr 20240.69000.69000.69000.69000.6900-
08 abr 20240.68500.68500.68500.68500.6850-
05 abr 20240.69000.69000.69000.69000.6900-
04 abr 20240.67000.67000.66500.66500.6650-
03 abr 20240.67000.67000.66500.66500.6650-
02 abr 20240.68000.68000.67500.67500.6750-
28 mar 20240.63500.63500.63500.63500.6350-
27 mar 20240.62500.62500.62500.62500.6250-
26 mar 20240.62000.62000.62000.62000.6200-
25 mar 20240.61500.61500.61500.61500.6150-
22 mar 20240.61500.61500.61500.61500.6150-
21 mar 20240.61000.61000.61000.61000.6100-
20 mar 20240.60500.60500.60500.60500.6050-
19 mar 20240.61500.61500.61500.61500.6150-
18 mar 20240.62000.62000.62000.62000.6200-
15 mar 20240.61500.61500.61500.61500.6150-
14 mar 20240.61500.61500.61500.61500.6150-
14 mar 20240.01 Dividendo
13 mar 20240.59500.59500.59500.59500.5850-
12 mar 20240.61500.61500.61500.61500.6047-
11 mar 20240.62000.62000.61500.61500.6047-
08 mar 20240.61000.61500.61000.61500.6047-
07 mar 20240.61500.61500.61500.61500.6047-
06 mar 20240.62500.62500.62500.62500.6145-
05 mar 20240.63000.63000.62500.62500.6145-
04 mar 20240.63500.63500.63500.63500.6243-
01 mar 20240.64000.64000.64000.64000.6292-
29 feb 20240.62500.62500.62500.62500.6145-
28 feb 20240.65000.65000.65000.65000.6391-
27 feb 20240.65000.66500.65000.66500.6538-
26 feb 20240.65000.66500.65000.66500.6538-
23 feb 20240.63500.63500.63500.63500.6243-
22 feb 20240.65500.66500.65500.66500.6538-
21 feb 20240.67000.67000.67000.67000.6587-
20 feb 20240.67500.67500.67000.67000.6587-
19 feb 20240.67000.67000.67000.67000.6587-
16 feb 20240.67000.67000.67000.67000.6587-
15 feb 20240.66500.66500.66500.66500.6538-
14 feb 20240.68000.68000.68000.68000.6686-
13 feb 20240.69000.69000.69000.69000.6784-
12 feb 20240.68000.68500.68000.68500.6735-
09 feb 20240.69000.69500.68000.68000.6686-
08 feb 20240.69500.69500.69500.69500.6833-
*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...