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

Alsea S.A. (OP: ALSSF )

3.498 +0.168 (+5.05%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 11, 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, 2019 2.752 2.800 2.752 2.800 9,754 +0.13(+4.87%)
Jan 30, 2019 2.750 2.750 2.670 2.670 5,852 -0.13(-4.64%)
Jan 29, 2019 2.792 2.800 2.782 2.800 6,519 +0.03(+1.08%)
Jan 28, 2019 2.750 2.775 2.742 2.770 32,914 +0.06(+2.21%)
Jan 25, 2019 2.688 2.710 2.688 2.710 4,200 +0.05(+1.88%)
Jan 24, 2019 2.650 2.690 2.650 2.660 15,334 +0.03(+1.06%)
Jan 23, 2019 2.620 2.632 2.620 2.632 1,368 -0.08(-2.88%)
Jan 22, 2019 2.640 2.780 2.640 2.710 47,336 -0.03(-1.09%)
Jan 18, 2019 2.735 2.770 2.712 2.740 16,600 -0.12(-4.20%)
Jan 17, 2019 2.848 2.860 2.835 2.860 16,167 -0.11(-3.78%)
Jan 16, 2019 2.948 2.990 2.948 2.973 5,039 +0.06(+2.15%)
Jan 15, 2019 2.882 2.910 2.882 2.910 11,852 -0.02(-0.68%)
Jan 14, 2019 2.690 2.930 2.690 2.930 45,495 -0.10(-3.30%)
Jan 11, 2019 2.855 3.030 2.710 3.030 293,600 +0.13(+4.48%)
Jan 10, 2019 2.840 2.900 2.650 2.900 9,420 +0.05(+1.75%)
Jan 09, 2019 2.830 2.910 2.700 2.850 17,975 +0.02(+0.74%)
Jan 08, 2019 2.630 2.829 2.630 2.829 10,762 +0.04(+1.40%)
Jan 07, 2019 2.720 2.806 2.720 2.790 12,461 +0.07(+2.57%)
Jan 04, 2019 2.680 2.770 2.680 2.720 7,100 +0.10(+3.78%)
Jan 03, 2019 2.680 2.690 2.621 2.621 14,220 -0.02(-0.72%)
Jan 02, 2019 2.610 2.690 2.610 2.640 23,672 -0.02(-0.75%)
Dec 31, 2018 2.650 2.750 2.600 2.660 39,100 +0.02(+0.76%)
Dec 28, 2018 2.570 2.720 2.570 2.640 20,200 +0.06(+2.25%)
Dec 27, 2018 2.400 2.588 2.400 2.582 14,532 +0.01(+0.23%)
Dec 26, 2018 2.490 2.576 2.450 2.576 9,728 +0.09(+3.45%)
Dec 24, 2018 2.440 2.550 2.440 2.490 24,700 +0.01(+0.40%)
Dec 21, 2018 2.470 2.550 2.440 2.480 30,800 -0.03(-1.35%)
Dec 20, 2018 2.480 2.544 2.430 2.514 26,715 +0.01(+0.24%)
Dec 19, 2018 2.440 2.548 2.410 2.508 11,873 +0.09(+3.81%)
Dec 18, 2018 2.416 2.460 2.380 2.416 15,477 +0.08(+3.25%)
Dec 17, 2018 2.440 2.440 2.330 2.340 25,712 -0.15(-5.95%)
Dec 14, 2018 2.465 2.522 2.410 2.488 16,600 +0.07(+2.81%)
Dec 13, 2018 2.410 2.520 2.370 2.420 25,898 -0.09(-3.59%)
Dec 12, 2018 2.410 2.520 2.410 2.510 11,044 +0.03(+1.11%)
Dec 11, 2018 2.465 2.510 2.370 2.482 318,506 +0.08(+3.44%)
Dec 10, 2018 2.380 2.480 2.380 2.400 24,609 -0.05(-2.04%)
Dec 07, 2018 2.470 2.565 2.450 2.450 13,100 +0.05(+2.08%)
Dec 06, 2018 2.390 2.510 2.390 2.400 12,740 -0.02(-0.83%)
Dec 04, 2018 2.430 2.540 2.410 2.420 9,900 -0.10(-3.97%)
Dec 03, 2018 2.500 2.600 2.430 2.520 23,304 +0.08(+3.28%)
Nov 30, 2018 2.420 2.540 2.420 2.440 15,600 -0.05(-2.01%)
Nov 29, 2018 2.500 2.550 2.460 2.490 8,176 +0.09(+3.75%)
Nov 28, 2018 2.400 2.530 2.350 2.400 11,180 +0.10(+4.35%)
Nov 27, 2018 2.330 2.420 2.300 2.300 17,436 -0.03(-1.29%)
Nov 26, 2018 2.362 2.362 2.160 2.330 20,293 -0.11(-4.51%)
Nov 23, 2018 2.368 2.470 2.340 2.440 15,300 +0.02(+0.83%)
Nov 21, 2018 2.420 2.420 2.420 0 +0.09(+3.86%)
Nov 20, 2018 2.328 2.400 2.300 2.330 21,235 -0.02(-0.85%)
Nov 19, 2018 2.303 2.400 2.270 2.350 24,705 -0.03(-1.26%)
Nov 16, 2018 2.330 2.390 2.290 2.380 3,700 +0.14(+6.25%)
Nov 15, 2018 2.300 2.320 2.240 2.240 7,618 -0.03(-1.32%)
Nov 14, 2018 2.330 2.379 2.240 2.270 87,126 -0.04(-1.73%)
Nov 13, 2018 2.480 2.490 2.310 2.310 25,367 -0.14(-5.71%)
Nov 12, 2018 2.600 2.600 2.450 2.450 7,947 +0.01(+0.41%)
Nov 09, 2018 2.600 2.600 2.440 2.440 14,700 -0.13(-4.97%)
Nov 08, 2018 2.650 2.695 2.550 2.567 10,996 -0.16(-5.79%)
Nov 07, 2018 2.737 2.850 2.650 2.725 54,683 +0.03(+0.94%)
Nov 06, 2018 2.665 2.770 2.610 2.700 14,953 +0.03(+1.12%)
Nov 05, 2018 2.625 2.760 2.570 2.670 7,949 -0.03(-1.11%)
Nov 02, 2018 2.578 2.700 2.520 2.700 10,100 +0.12(+4.65%)
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.