Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alsea S.A. (OP: ALSSF )

3.330 +0.090 (+2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.850 2.850 2.830 2.830 4,560 -0.04(-1.39%)
Jan 30, 2017 2.860 2.890 2.840 2.870 17,230 +0.01(+0.35%)
Jan 27, 2017 2.845 2.860 2.845 2.860 468 +0.14(+5.15%)
Jan 26, 2017 2.763 2.770 2.630 2.720 23,335 +0.04(+1.49%)
Jan 25, 2017 2.680 2.680 2.680 2.680 425 +0.07(+2.68%)
Jan 24, 2017 2.580 2.627 2.550 2.610 39,343 +0.18(+7.41%)
Jan 23, 2017 2.380 2.480 2.380 2.430 28,713 +0.05(+2.10%)
Jan 20, 2017 2.330 2.380 2.320 2.380 2,849 +0.08(+3.48%)
Jan 19, 2017 2.364 2.390 2.300 2.300 1,551 -0.06(-2.34%)
Jan 18, 2017 2.400 2.440 2.350 2.355 4,348 -0.06(-2.69%)
Jan 17, 2017 2.550 2.570 2.403 2.420 43,889 -0.01(-0.41%)
Jan 13, 2017 2.430 2.430 2.430 0 -0.13(-5.08%)
Jan 12, 2017 2.514 2.570 2.400 2.560 26,405 +0.23(+9.87%)
Jan 11, 2017 2.450 2.450 2.330 2.330 4,527 -0.28(-10.73%)
Jan 10, 2017 2.479 2.610 2.460 2.610 905 -0.04(-1.51%)
Jan 09, 2017 2.610 2.650 2.600 2.650 649 -0.09(-3.28%)
Jan 06, 2017 2.797 2.880 2.620 2.740 8,680 -0.10(-3.52%)
Jan 05, 2017 2.840 2.840 2.840 2.840 125 +0.01(+0.50%)
Jan 04, 2017 2.750 2.835 2.610 2.826 2,773 +0.05(+1.65%)
Jan 03, 2017 2.840 2.840 2.780 2.780 32,906 +0.03(+1.09%)
Dec 30, 2016 2.750 2.750 2.750 0 -0.11(-3.85%)
Dec 29, 2016 2.821 2.950 2.810 2.860 10,529 +0.08(+2.88%)
Dec 28, 2016 2.760 2.791 2.760 2.780 4,338 +0.01(+0.36%)
Dec 27, 2016 2.781 2.880 2.760 2.770 4,227 -0.02(-0.72%)
Dec 23, 2016 2.790 2.790 2.790 0 +0.03(+1.09%)
Dec 22, 2016 2.771 2.772 2.760 2.760 8,769 -0.10(-3.50%)
Dec 21, 2016 2.862 2.865 2.790 2.860 11,689 -0.04(-1.38%)
Dec 20, 2016 2.940 2.950 2.900 2.900 2,134 +0.06(+2.11%)
Dec 19, 2016 2.930 2.970 2.840 2.840 4,633 -0.08(-2.74%)
Dec 16, 2016 2.841 2.920 2.800 2.920 7,240 +0.01(+0.21%)
Dec 15, 2016 2.840 2.914 2.830 2.914 79,312 +0.05(+1.88%)
Dec 14, 2016 2.950 3.010 2.860 2.860 2,589 -0.06(-2.04%)
Dec 13, 2016 2.878 2.942 2.870 2.920 105,097 +0.02(+0.67%)
Dec 12, 2016 2.822 2.929 2.810 2.900 5,738 +0.11(+3.94%)
Dec 09, 2016 2.750 2.880 2.750 2.790 5,881 -0.11(-3.79%)
Dec 08, 2016 2.790 2.970 2.790 2.900 2,671 +0.03(+1.22%)
Dec 07, 2016 2.810 2.865 2.810 2.865 3,185 -0.06(-2.22%)
Dec 06, 2016 2.800 2.930 2.800 2.930 1,800 +0.04(+1.38%)
Dec 05, 2016 2.880 2.910 2.780 2.890 11,533 +0.08(+2.85%)
Dec 02, 2016 2.900 2.900 2.810 2.810 1,825 -0.09(-3.10%)
Dec 01, 2016 2.900 2.940 2.900 2.900 1,663 +0.00(+0.00%)
Nov 30, 2016 3.000 3.000 2.900 2.900 9,714 +0.00(+0.00%)
Nov 29, 2016 2.900 2.935 2.900 2.900 2,397 +0.07(+2.47%)
Nov 28, 2016 2.850 2.850 2.830 2.830 1,404 -0.14(-4.71%)
Nov 25, 2016 2.250 2.970 2.250 2.970 1,561 +0.17(+6.07%)
Nov 23, 2016 2.800 2.800 2.800 0 +0.42(+17.65%)
Nov 22, 2016 2.520 3.000 2.380 2.380 11,278 -0.36(-13.04%)
Nov 21, 2016 3.000 3.000 2.737 2.737 2,755 -0.35(-11.42%)
Nov 18, 2016 2.720 3.090 2.720 3.090 760 -0.03(-0.96%)
Nov 17, 2016 3.150 3.150 3.120 3.120 1,045 +0.17(+5.76%)
Nov 16, 2016 2.950 2.950 2.950 2.950 2,600 -0.19(-6.05%)
Nov 15, 2016 2.540 3.140 2.540 3.140 838 +0.20(+6.80%)
Nov 14, 2016 2.900 2.940 2.430 2.940 223,946 -0.95(-24.42%)
Nov 07, 2016 3.890 3.890 3.890 0 +0.26(+7.16%)
Nov 04, 2016 2.880 3.630 2.880 3.630 853 +0.08(+2.34%)
Nov 03, 2016 4.175 4.175 2.900 3.547 6,699 +0.70(+24.46%)
Nov 02, 2016 2.850 2.850 2.850 2.850 348 -0.93(-24.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.