Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.646,07 +420,41 (+1,10%) Nasdaq
16.140,74 +299,78 (+1,89%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,38 -0,57 (-0,72%) Bitcoin EUR
57.296,11 +2.461,34 (+4,49%)
Alfa S.A.B. de C.V. (ALFAA.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
In data: 10:43AM CST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 12,57 | 12,91 | 12,56 | 12,85 | 12,85 | 2.344.736 |
| 02 mag 2024 | 12,60 | 12,80 | 12,48 | 12,55 | 12,55 | 9.683.067 |
| 30 apr 2024 | 12,79 | 12,86 | 12,45 | 12,54 | 12,54 | 5.809.486 |
| 29 apr 2024 | 12,84 | 13,00 | 12,69 | 12,80 | 12,80 | 15.321.198 |
| 26 apr 2024 | 12,80 | 12,95 | 12,76 | 12,91 | 12,91 | 9.432.501 |
| 25 apr 2024 | 12,20 | 12,90 | 12,02 | 12,84 | 12,84 | 12.571.236 |
| 24 apr 2024 | 12,10 | 12,35 | 12,00 | 12,19 | 12,19 | 33.885.054 |
| 23 apr 2024 | 12,06 | 12,13 | 11,93 | 12,05 | 12,05 | 12.038.718 |
| 22 apr 2024 | 12,07 | 12,19 | 11,85 | 12,02 | 12,02 | 4.837.741 |
| 19 apr 2024 | 12,03 | 12,24 | 11,99 | 12,10 | 12,10 | 3.620.533 |
| 18 apr 2024 | 12,12 | 12,31 | 11,96 | 12,05 | 12,05 | 5.378.528 |
| 17 apr 2024 | 12,29 | 12,34 | 11,93 | 12,19 | 12,19 | 15.798.842 |
| 16 apr 2024 | 12,44 | 12,49 | 12,20 | 12,25 | 12,25 | 3.651.598 |
| 15 apr 2024 | 12,57 | 12,66 | 12,42 | 12,50 | 12,50 | 2.672.216 |
| 12 apr 2024 | 12,64 | 12,75 | 12,42 | 12,48 | 12,48 | 5.633.371 |
| 11 apr 2024 | 12,67 | 12,82 | 12,52 | 12,67 | 12,67 | 1.658.088 |
| 10 apr 2024 | 13,04 | 13,04 | 12,50 | 12,75 | 12,75 | 3.256.579 |
| 09 apr 2024 | 13,15 | 13,31 | 12,82 | 12,96 | 12,96 | 2.822.257 |
| 08 apr 2024 | 13,07 | 13,18 | 12,99 | 13,06 | 13,06 | 8.632.138 |
| 05 apr 2024 | 13,30 | 13,57 | 13,02 | 13,07 | 13,07 | 3.781.893 |
| 04 apr 2024 | 12,84 | 13,39 | 12,78 | 13,20 | 13,20 | 6.510.685 |
| 03 apr 2024 | 12,78 | 12,92 | 12,67 | 12,78 | 12,78 | 4.046.413 |
| 02 apr 2024 | 12,77 | 12,86 | 12,50 | 12,78 | 12,78 | 5.590.279 |
| 01 apr 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 gen 2024 | 13,45 | 13,68 | 13,39 | 13,46 | 13,45 | 3.514.955 |
| 30 gen 2024 | 13,30 | 13,60 | 13,25 | 13,41 | 13,40 | 4.327.816 |
| 29 gen 2024 | 13,52 | 13,52 | 13,18 | 13,20 | 13,19 | 4.605.674 |
| 26 gen 2024 | 13,16 | 13,62 | 13,06 | 13,45 | 13,44 | 2.843.308 |
| 25 gen 2024 | 13,17 | 13,70 | 12,85 | 13,14 | 13,13 | 4.903.173 |
| 24 gen 2024 | 13,18 | 13,45 | 13,12 | 13,20 | 13,19 | 3.171.269 |
| 23 gen 2024 | 13,11 | 13,25 | 13,05 | 13,11 | 13,10 | 13.736.253 |
| 22 gen 2024 | 13,10 | 13,27 | 13,01 | 13,10 | 13,09 | 5.102.118 |
| 19 gen 2024 | 13,00 | 13,30 | 12,93 | 13,18 | 13,17 | 3.439.013 |
| 18 gen 2024 | 12,78 | 13,05 | 12,63 | 13,05 | 13,04 | 4.544.903 |
| 17 gen 2024 | 12,98 | 13,05 | 12,54 | 12,78 | 12,77 | 6.646.955 |
| 16 gen 2024 | 13,22 | 13,25 | 12,98 | 13,06 | 13,05 | 3.811.054 |
| 15 gen 2024 | 13,32 | 13,42 | 13,16 | 13,24 | 13,23 | 1.208.294 |
| 12 gen 2024 | 13,33 | 13,40 | 13,13 | 13,27 | 13,26 | 5.060.654 |
| 11 gen 2024 | 13,25 | 13,45 | 13,04 | 13,30 | 13,29 | 9.204.691 |
| 10 gen 2024 | 13,30 | 13,34 | 13,08 | 13,25 | 13,24 | 4.671.336 |
| 09 gen 2024 | 13,45 | 13,45 | 13,05 | 13,25 | 13,24 | 6.333.255 |
| 08 gen 2024 | 13,70 | 13,80 | 13,35 | 13,41 | 13,40 | 7.951.602 |
| 05 gen 2024 | 13,42 | 14,05 | 13,42 | 13,70 | 13,69 | 10.785.451 |
| 04 gen 2024 | 13,80 | 14,00 | 13,41 | 13,49 | 13,48 | 13.012.800 |
| 03 gen 2024 | 14,24 | 14,24 | 13,67 | 13,74 | 13,73 | 4.562.216 |
| 02 gen 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 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.