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

Alsea S.A. (OP: ALSSF )

4.100 UNCHANGED
Last Price Updated: 2:26 PM EDT, May 23, 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 (%)
Oct 31, 2018 2.600 2.630 2.470 2.470 10,831 -0.11(-4.26%)
Oct 30, 2018 2.650 2.810 2.560 2.580 6,431 -0.12(-4.44%)
Oct 29, 2018 2.862 2.910 2.700 2.700 5,974 -0.13(-4.59%)
Oct 26, 2018 2.877 3.010 2.830 2.830 12,600 -0.04(-1.39%)
Oct 25, 2018 2.893 3.060 2.830 2.870 8,600 -0.05(-1.80%)
Oct 24, 2018 2.933 3.060 2.890 2.922 8,762 -0.06(-1.93%)
Oct 23, 2018 2.990 3.078 2.760 2.980 12,477 +0.09(+3.03%)
Oct 22, 2018 3.010 3.060 2.890 2.893 11,981 -0.21(-6.69%)
Oct 19, 2018 3.045 3.100 3.020 3.100 5,100 +0.09(+2.99%)
Oct 18, 2018 3.050 3.160 3.010 3.010 9,382 -0.10(-3.22%)
Oct 17, 2018 3.125 3.230 3.090 3.110 8,340 -0.09(-2.81%)
Oct 16, 2018 3.090 3.200 3.090 3.200 2,998 +0.10(+3.06%)
Oct 15, 2018 3.140 3.210 3.070 3.105 8,835 +0.04(+1.14%)
Oct 12, 2018 3.158 3.200 3.070 3.070 15,700 +0.03(+0.99%)
Oct 11, 2018 3.123 3.170 3.030 3.040 27,980 -0.06(-1.94%)
Oct 10, 2018 3.080 3.220 3.080 3.100 9,080 -0.08(-2.59%)
Oct 09, 2018 3.260 3.260 3.160 3.183 6,445 -0.04(-1.16%)
Oct 08, 2018 3.205 3.240 3.205 3.220 4,564 +0.04(+1.26%)
Oct 05, 2018 3.315 3.320 3.180 3.180 7,400 -0.15(-4.50%)
Oct 04, 2018 3.225 3.330 3.190 3.330 11,687 +0.15(+4.72%)
Oct 03, 2018 3.460 3.460 3.180 3.180 5,997 -0.31(-8.88%)
Oct 02, 2018 3.270 3.490 3.270 3.490 5,913 +0.20(+6.08%)
Oct 01, 2018 3.300 3.540 3.290 3.290 5,523 -0.09(-2.81%)
Sep 28, 2018 3.270 3.490 3.270 3.385 2,900 +0.02(+0.53%)
Sep 27, 2018 3.433 3.580 3.360 3.367 3,151 +0.04(+1.11%)
Sep 26, 2018 3.413 3.500 3.330 3.330 6,213 -0.03(-0.77%)
Sep 25, 2018 3.397 3.520 3.330 3.356 3,642 -0.12(-3.40%)
Sep 24, 2018 3.373 3.500 3.330 3.474 3,974 -0.03(-0.74%)
Sep 21, 2018 3.540 3.540 3.330 3.500 6,600 +0.14(+4.17%)
Sep 20, 2018 3.512 3.512 3.360 3.360 6,288 -0.33(-8.94%)
Sep 19, 2018 3.482 3.690 3.473 3.690 5,064 +0.08(+2.22%)
Sep 18, 2018 3.410 3.620 3.340 3.610 3,031 +0.02(+0.56%)
Sep 17, 2018 3.380 3.620 3.380 3.590 9,042 -0.03(-0.83%)
Sep 14, 2018 3.580 3.670 3.390 3.620 20,200 +0.10(+2.84%)
Sep 13, 2018 3.442 3.600 3.370 3.520 30,206 +0.13(+3.91%)
Sep 12, 2018 3.393 3.530 3.330 3.388 8,278 +0.06(+1.73%)
Sep 11, 2018 3.510 3.580 3.330 3.330 10,344 -0.17(-4.86%)
Sep 10, 2018 3.500 3.620 3.360 3.500 7,325 +0.10(+2.94%)
Sep 07, 2018 3.330 3.540 3.330 3.400 6,900 -0.15(-4.23%)
Sep 06, 2018 3.525 3.550 3.330 3.550 20,286 +0.22(+6.61%)
Sep 05, 2018 3.380 3.510 3.330 3.330 8,701 -0.06(-1.84%)
Sep 04, 2018 3.500 3.570 3.393 3.393 3,540 -0.11(-3.07%)
Aug 31, 2018 3.500 3.500 3.500 0 -0.10(-2.78%)
Aug 30, 2018 3.710 3.710 3.500 3.600 19,303 -0.13(-3.61%)
Aug 29, 2018 3.595 3.810 3.530 3.735 13,141 +0.23(+6.41%)
Aug 28, 2018 3.605 3.790 3.510 3.510 8,763 -0.04(-1.13%)
Aug 27, 2018 3.800 3.800 3.550 3.550 5,317 +0.08(+2.31%)
Aug 24, 2018 3.625 3.680 3.450 3.470 5,900 -0.20(-5.45%)
Aug 23, 2018 3.690 3.690 3.500 3.670 5,335 -0.02(-0.54%)
Aug 22, 2018 3.546 3.740 3.510 3.690 10,388 +0.04(+1.10%)
Aug 21, 2018 3.695 3.695 3.450 3.650 7,442 +0.23(+6.73%)
Aug 20, 2018 3.595 3.640 3.420 3.420 4,937 +0.02(+0.59%)
Aug 17, 2018 3.310 3.540 3.310 3.400 10,300 -0.13(-3.68%)
Aug 16, 2018 3.385 3.530 3.310 3.530 12,563 +0.20(+5.93%)
Aug 15, 2018 3.330 3.480 3.280 3.333 7,881 -0.23(-6.39%)
Aug 14, 2018 3.515 3.560 3.393 3.560 2,800 +0.10(+2.74%)
Aug 13, 2018 3.325 3.465 3.280 3.465 6,009 -0.04(-1.28%)
Aug 10, 2018 3.385 3.550 3.330 3.510 2,500 -0.12(-3.31%)
Aug 09, 2018 3.565 3.630 3.525 3.630 7,068 +0.09(+2.54%)
Aug 08, 2018 3.583 3.680 3.540 3.540 13,809 -0.16(-4.32%)
Aug 07, 2018 3.595 3.700 3.560 3.700 12,910 +0.02(+0.54%)
Aug 06, 2018 3.560 3.680 3.450 3.680 2,982 +0.08(+2.22%)
Aug 03, 2018 3.545 3.600 3.545 3.600 3,300 +0.09(+2.56%)
Aug 02, 2018 3.482 3.530 3.482 3.510 7,056 -0.05(-1.40%)
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.