Alsea (ALSEA)

ALSEA
🏛️ Mexiko →
61.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:30 60.99 61.36 60.99 61.36 9.2K
07:35 61.37 61.82 61.37 61.79 9.1K
07:40 61.77 62.11 61.77 62.11 18.0K
07:45 62.04 62.40 62.04 62.32 5.7K
07:50 62.42 62.74 62.38 62.72 10.7K
07:55 62.75 62.77 62.58 62.61 7.6K
08:00 62.67 63.10 62.67 63.08 39.6K
08:05 63.09 63.10 62.93 63.07 4.2K
08:10 63.09 63.18 63.02 63.18 5.2K
08:15 63.24 63.27 63.03 63.06 9.9K
08:20 63.14 63.32 63.02 63.32 6.0K
08:25 63.39 63.39 63.14 63.14 356.5K
08:30 63.13 63.19 63.13 63.19 10.5K
08:35 63.20 63.39 63.20 63.27 28.0K
08:40 63.28 63.35 63.26 63.30 6.0K
08:45 63.26 63.27 63.01 63.20 17.5K
08:50 63.25 63.35 63.20 63.35 11.7K
08:55 63.35 63.35 63.08 63.08 13.5K
09:00 63.00 63.00 62.88 62.96 10.2K
09:05 62.87 62.87 62.87 62.87 4.0K
09:10 62.92 62.92 62.86 62.86 8.0K
09:15 62.75 62.82 62.67 62.67 4.6K
09:20 62.74 62.74 62.56 62.56 5.5K
09:25 62.62 62.70 62.62 62.69 4.4K
09:30 62.63 62.70 62.55 62.55 8.3K
09:35 62.59 62.65 62.19 62.19 302.1K
09:40 62.33 62.33 61.99 62.01 22.8K
09:45 62.00 62.01 61.80 61.81 15.2K
09:50 61.85 61.87 61.44 61.52 24.9K
09:55 61.52 61.58 61.31 61.32 9.8K
10:00 61.31 61.46 61.30 61.42 19.9K
10:05 61.46 61.50 61.32 61.50 12.7K
10:10 61.50 61.53 61.35 61.36 10.0K
10:15 61.34 61.41 61.28 61.28 9.2K
10:20 61.29 61.52 61.29 61.50 26.5K
10:25 61.50 61.51 61.50 61.51 12.8K
10:30 61.51 61.51 61.50 61.50 7.6K
10:35 61.50 61.50 61.48 61.50 4.7K
10:40 61.50 61.51 61.39 61.39 9.4K
10:45 61.39 61.50 61.35 61.50 17.6K
10:50 61.52 61.52 61.44 61.50 12.1K
10:55 61.51 61.51 61.50 61.51 4.1K
11:00 61.51 61.51 61.46 61.48 10.5K
11:05 61.48 61.51 61.45 61.50 10.4K
11:10 61.46 61.50 61.46 61.50 9.8K
11:15 61.50 61.65 61.48 61.61 21.7K
11:20 61.60 61.60 61.55 61.56 6.2K
11:25 61.59 61.59 61.52 61.58 4.1K
11:30 61.57 61.63 61.47 61.63 15.2K
11:35 61.57 61.64 61.57 61.63 2.2K
11:40 61.63 61.63 61.57 61.57 5.8K
11:45 61.57 61.57 61.47 61.50 32.8K
11:50 61.50 61.50 61.34 61.44 18.0K
11:55 61.44 61.50 61.44 61.50 10.1K
12:00 61.52 61.77 61.52 61.70 39.9K
12:05 61.77 61.77 61.73 61.73 10.8K
12:10 61.69 61.75 61.62 61.64 7.7K
12:15 61.67 61.77 61.66 61.74 12.5K
12:20 61.74 61.74 61.45 61.49 19.1K
12:25 61.42 61.56 61.42 61.43 14.9K
12:30 61.43 61.52 61.43 61.51 33.4K
12:35 61.49 61.50 61.48 61.48 13.8K
12:40 61.49 61.49 61.38 61.42 15.4K
12:45 61.44 61.44 61.29 61.32 33.3K
12:50 61.31 61.31 61.25 61.29 18.5K
12:55 61.29 61.30 61.19 61.28 23.5K
13:00 61.28 61.28 61.27 61.27 14.4K
13:05 61.28 61.32 61.27 61.29 29.4K
13:10 61.30 61.30 61.29 61.30 18.7K
13:15 61.29 61.45 61.29 61.29 24.9K
13:20 61.29 61.33 61.25 61.25 24.1K
13:25 61.25 61.33 61.20 61.29 30.8K
13:30 61.29 61.34 61.29 61.34 28.4K
13:35 61.29 61.34 61.29 61.34 34.8K
13:40 61.29 61.43 61.18 61.42 55.2K
13:45 61.43 61.59 61.42 61.59 60.9K
13:50 61.58 61.72 61.40 61.61 66.7K
13:55 61.62 61.68 61.41 61.62 192.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 60.91 63.39 60.91 61.54 2.1M
2025-09-25 58.97 60.83 58.88 60.72 1.6M
2025-09-24 58.66 60.16 58.31 59.19 1.5M
2025-09-23 58.15 59.15 57.63 58.81 1.3M
2025-09-22 57.30 58.38 56.47 57.87 1.7M
2025-09-19 58.35 58.40 56.12 56.44 3.1M
2025-09-18 58.30 58.47 57.45 58.37 0.5M
2025-09-17 57.12 58.35 56.90 58.18 1.2M
2025-09-15 56.94 57.97 56.69 57.41 0.5M
2025-09-12 57.40 57.41 56.76 57.03 0.7M
2025-09-11 56.65 57.50 56.48 57.38 1.1M
2025-09-10 55.35 57.20 55.35 56.37 1.3M
2025-09-09 55.53 55.84 55.00 55.63 1.2M
2025-09-08 55.31 56.80 54.49 55.26 1.4M
2025-09-05 55.47 56.13 55.24 55.50 1.4M
2025-09-04 55.74 55.74 55.07 55.37 2.1M
2025-09-03 54.68 55.75 54.66 55.50 3.6M
2025-09-02 53.95 54.82 53.66 54.60 2.2M
2025-09-01 54.10 54.39 53.69 53.95 0.4M
2025-08-29 55.40 55.40 53.56 53.68 1.4M
2025-08-28 55.86 56.19 55.15 55.34 2.0M
2025-08-27 53.92 56.16 52.80 55.94 1.5M
2025-08-26 54.70 54.90 53.47 53.64 1.5M
2025-08-25 55.27 55.50 54.20 54.44 1.1M
2025-08-22 55.40 55.96 55.14 55.27 1.8M
2025-08-21 55.80 56.24 55.21 55.43 1.1M
2025-08-20 55.59 55.99 55.18 55.44 1.2M
2025-08-19 55.72 56.25 55.06 55.85 0.9M
2025-08-18 55.67 56.85 55.59 56.19 0.6M
2025-08-15 55.59 57.16 55.40 55.64 1.4M
2025-08-14 56.00 56.00 54.53 55.51 0.9M
2025-08-13 56.32 57.15 55.84 56.14 0.9M
2025-08-12 56.90 57.09 55.51 56.47 1.6M
2025-08-11 56.68 57.16 56.50 56.62 1.1M
2025-08-08 56.92 57.27 56.31 56.50 0.5M
2025-08-07 56.10 57.00 56.05 56.70 1.3M
2025-08-06 56.00 57.00 55.53 55.83 0.7M
2025-08-05 54.81 56.84 54.81 55.94 1.0M
2025-08-04 55.44 55.52 54.32 54.88 0.3M
2025-08-01 56.54 56.99 54.90 55.17 0.5M
2025-07-31 56.64 57.50 56.40 56.54 1.5M
2025-07-30 55.65 56.84 55.64 56.36 1.2M
2025-07-29 56.66 56.78 55.60 55.90 1.6M
2025-07-28 56.29 57.73 55.87 56.43 2.0M
2025-07-25 54.24 57.70 54.24 56.29 1.8M
2025-07-24 55.00 56.14 53.33 54.13 1.6M
2025-07-23 48.27 55.30 48.27 54.89 2.4M
2025-07-22 47.10 48.27 47.10 47.81 0.5M
2025-07-21 47.37 47.95 46.30 47.31 0.4M
2025-07-18 47.28 47.94 47.01 47.36 0.3M
2025-07-17 47.50 47.96 46.91 47.77 0.7M
2025-07-16 47.10 47.69 46.98 47.24 0.6M
2025-07-15 47.90 47.90 46.76 47.43 0.6M
2025-07-14 47.95 48.46 46.52 47.68 1.2M
2025-07-11 47.85 49.49 47.00 48.44 0.6M
2025-07-10 49.18 49.18 47.81 47.94 0.8M
2025-07-09 48.51 49.52 48.16 48.94 1.7M
2025-07-08 49.90 50.44 48.04 49.00 0.9M
2025-07-07 50.31 50.81 49.40 49.93 1.3M
2025-07-04 50.49 50.60 50.09 50.40 0.1M
2025-07-03 51.73 51.78 50.12 50.33 1.1M
2025-07-02 51.39 51.79 51.01 51.64 0.7M
2025-07-01 51.30 51.66 50.79 51.07 0.9M
2025-06-30 51.00 51.32 50.60 50.98 1.0M
2025-06-27 51.14 53.00 50.62 50.87 0.5M
2025-06-26 50.62 51.75 50.49 51.48 0.9M
2025-06-25 51.00 51.70 50.63 50.92 0.5M
2025-06-24 51.14 51.65 50.70 51.17 1.2M
2025-06-23 50.78 51.30 50.35 51.01 0.4M
2025-06-20 50.79 51.37 50.20 51.03 6.5M
2025-06-19 51.10 51.35 50.71 50.79 0.1M
2025-06-18 50.69 51.19 50.32 51.06 0.7M
2025-06-17 50.41 51.86 50.32 50.53 0.7M
2025-06-16 50.71 51.18 50.21 50.70 0.8M
2025-06-13 50.15 51.20 49.98 50.48 0.8M
2025-06-12 50.35 53.79 50.03 50.15 1.4M
2025-06-11 49.89 51.00 49.82 50.35 0.4M
2025-06-10 49.60 50.29 49.60 49.98 0.4M
2025-06-09 49.42 50.06 49.18 49.50 0.6M
2025-06-06 50.40 50.46 48.89 49.13 0.9M
2025-06-05 50.50 51.49 50.12 50.60 2.4M
2025-06-04 50.29 51.01 49.50 50.37 2.9M
2025-06-03 49.55 50.57 49.22 50.21 1.8M
2025-06-02 49.13 49.99 48.25 49.80 2.0M
2025-05-30 48.96 49.17 48.30 48.40 1.8M
2025-05-29 48.56 49.74 48.17 49.32 1.6M
2025-05-28 48.72 48.78 47.66 48.52 1.6M
2025-05-27 48.00 48.77 47.81 48.52 2.0M
2025-05-26 47.50 47.99 47.08 47.92 0.2M
2025-05-23 46.22 47.19 45.73 46.84 0.4M
2025-05-22 47.03 47.61 46.16 46.45 1.1M
2025-05-21 47.33 47.72 46.87 47.51 0.9M
2025-05-20 47.74 48.31 47.26 47.52 1.6M
2025-05-19 48.55 48.56 46.83 47.98 1.0M
2025-05-16 47.88 48.94 47.20 48.52 1.1M
2025-05-15 46.53 48.49 46.35 47.70 1.7M
2025-05-14 46.25 47.01 45.68 46.56 2.2M
2025-05-13 46.05 47.15 45.36 45.82 1.3M
2025-05-12 46.20 46.96 45.08 46.29 0.9M
2025-05-09 44.70 46.50 44.59 46.28 0.8M
2025-05-08 45.34 46.16 43.82 44.01 3.8M
2025-05-07 45.08 45.69 44.30 45.24 2.3M
2025-05-06 43.96 45.25 43.72 44.86 1.8M
2025-05-05 43.07 45.44 43.03 44.17 2.6M
2025-05-02 44.76 46.00 42.95 43.20 0.7M
2025-04-30 43.36 44.67 41.25 44.36 2.0M
2025-04-29 45.89 46.46 43.77 43.88 1.4M
2025-04-28 45.50 47.23 45.34 46.04 0.7M
2025-04-25 43.37 46.04 43.36 45.59 1.0M
2025-04-24 42.50 44.00 42.50 43.48 1.1M
2025-04-23 41.65 42.82 41.21 42.56 1.0M
2025-04-22 42.50 42.54 40.96 41.06 1.1M
2025-04-21 41.11 42.63 40.95 42.39 0.6M
2025-04-16 41.22 42.22 40.98 41.32 0.4M
2025-04-15 41.53 41.53 40.25 41.02 1.1M
2025-04-14 41.14 42.75 40.84 41.45 0.9M
2025-04-11 41.78 42.50 41.00 41.08 1.4M
2025-04-10 44.14 44.38 41.33 41.58 1.3M
2025-04-09 42.02 45.21 41.14 44.37 1.1M
2025-04-08 43.05 43.70 42.02 42.34 1.3M
2025-04-07 43.83 43.83 41.23 42.09 1.2M
2025-04-04 45.38 45.38 43.83 44.05 2.3M
2025-04-03 43.50 46.90 43.50 45.86 2.7M
2025-04-02 43.44 44.77 43.37 44.59 0.8M
2025-04-01 43.36 44.16 42.30 43.70 1.6M
2025-03-31 43.16 43.94 42.50 43.52 1.4M
2025-03-28 43.51 44.18 42.86 43.63 1.8M
2025-03-27 42.86 43.83 42.86 43.74 0.9M
2025-03-26 43.21 43.66 42.74 43.05 1.8M
2025-03-25 43.39 43.43 42.55 43.07 2.3M
2025-03-24 43.01 43.31 41.86 42.97 0.6M
2025-03-21 43.24 43.98 42.75 43.00 4.1M
2025-03-20 42.80 43.49 42.10 43.29 2.0M
2025-03-19 41.89 43.33 41.72 42.78 2.3M
2025-03-18 41.40 42.34 41.00 42.11 4.7M
2025-03-14 41.17 41.60 40.55 41.29 4.9M
2025-03-13 41.01 41.44 40.83 40.97 2.3M
2025-03-12 39.81 41.12 39.03 40.99 6.0M
2025-03-11 40.80 41.00 38.89 40.01 6.8M
2025-03-10 42.00 42.46 40.55 40.76 2.2M
2025-03-07 42.40 43.26 41.65 42.04 5.9M
2025-03-06 42.26 42.83 42.00 42.37 6.2M
2025-03-05 43.11 43.12 42.26 42.39 8.6M
2025-03-04 44.82 44.82 42.83 43.08 2.2M
2025-03-03 45.03 45.82 44.60 44.71 0.9M
2025-02-28 44.73 45.62 44.60 44.81 2.8M
2025-02-27 45.98 46.29 44.80 45.01 2.9M
2025-02-26 47.19 48.36 44.51 45.76 2.0M
2025-02-25 49.05 49.05 46.95 47.32 1.3M
2025-02-24 49.76 51.15 49.19 49.30 2.6M
2025-02-21 49.95 50.48 49.57 49.76 2.4M
2025-02-20 51.16 52.00 49.75 49.90 2.2M
2025-02-19 51.07 51.50 50.56 51.17 0.9M
2025-02-18 51.18 51.96 50.75 51.07 0.6M
2025-02-17 51.42 51.53 49.52 50.98 0.3M
2025-02-14 50.00 51.50 49.96 51.31 1.4M
2025-02-13 49.90 50.60 49.44 49.57 0.9M
2025-02-12 50.00 50.00 49.18 49.65 1.1M
2025-02-11 49.81 50.00 48.97 49.54 1.7M
2025-02-10 48.82 50.76 48.78 49.81 1.8M
2025-02-07 47.74 48.89 47.52 48.76 1.1M
2025-02-06 45.96 47.98 45.09 47.74 1.6M
2025-02-05 46.09 46.35 44.56 45.93 1.9M
2025-02-04 44.59 46.01 44.32 45.92 1.2M
2025-01-31 45.00 45.28 43.75 44.15 1.4M
2025-01-30 44.21 45.49 44.21 44.92 1.1M
2025-01-29 44.62 44.73 43.93 44.22 1.0M
2025-01-28 44.65 45.40 44.31 44.51 1.9M
2025-01-27 43.83 44.98 42.83 44.89 1.0M
2025-01-24 42.04 43.91 42.04 43.71 3.8M
2025-01-23 41.68 42.75 41.00 42.22 1.2M
2025-01-22 40.97 42.11 40.23 41.72 4.4M
2025-01-21 41.00 41.34 39.60 40.82 1.4M
2025-01-20 41.37 41.37 40.18 40.95 0.9M
2025-01-17 40.94 41.46 40.64 41.36 0.7M
2025-01-16 40.00 40.86 39.85 40.74 1.0M
2025-01-15 41.16 41.25 39.61 39.84 1.7M
2025-01-14 42.01 42.01 40.28 40.93 0.9M
2025-01-13 43.78 43.78 41.80 41.86 1.1M
2025-01-10 44.00 44.15 43.21 43.90 0.5M
2025-01-09 43.75 44.70 43.75 44.24 0.1M
2025-01-08 45.99 46.04 43.61 43.97 1.1M
2025-01-07 45.56 46.82 45.30 46.55 2.4M
2025-01-06 45.91 46.41 44.50 45.66 1.7M
2025-01-03 45.90 46.75 45.01 46.15 1.6M
2025-01-02 43.53 45.98 43.53 45.79 1.2M