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: 3:56 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 (%)
Feb 28, 2018 3.354 3.480 3.354 3.450 10,382 +0.01(+0.29%)
Feb 27, 2018 3.450 3.480 3.360 3.440 6,421 +0.00(+0.00%)
Feb 26, 2018 3.443 3.470 3.380 3.440 7,372 -0.06(-1.57%)
Feb 23, 2018 3.425 3.500 3.410 3.495 10,452 +0.04(+1.30%)
Feb 22, 2018 3.404 3.490 3.370 3.450 8,023 +0.10(+2.99%)
Feb 21, 2018 3.304 3.350 3.280 3.350 6,238 +0.00(+0.00%)
Feb 20, 2018 3.360 3.390 3.350 3.350 5,237 -0.08(-2.33%)
Feb 16, 2018 3.430 3.430 3.430 0 +0.05(+1.48%)
Feb 15, 2018 3.322 3.420 3.300 3.380 11,740 +0.07(+2.19%)
Feb 14, 2018 3.370 3.370 3.308 3.308 32,688 +0.03(+0.84%)
Feb 13, 2018 3.343 3.410 3.280 3.280 12,253 +0.00(+0.08%)
Feb 12, 2018 3.272 3.340 3.240 3.277 39,193 -0.00(-0.08%)
Feb 09, 2018 3.250 3.280 3.160 3.280 6,789 +0.02(+0.61%)
Feb 08, 2018 3.270 3.300 3.170 3.260 7,985 -0.09(-2.69%)
Feb 07, 2018 3.210 3.360 3.210 3.350 9,504 +0.11(+3.40%)
Feb 06, 2018 3.220 3.300 3.200 3.240 10,386 -0.12(-3.57%)
Feb 05, 2018 3.270 3.390 3.270 3.360 9,173 -0.03(-0.83%)
Feb 02, 2018 3.370 3.400 3.360 3.388 12,617 -0.01(-0.35%)
Feb 01, 2018 3.420 3.420 3.220 3.400 10,363 +0.13(+3.89%)
Jan 31, 2018 3.380 3.380 3.273 3.273 9,813 +0.01(+0.39%)
Jan 30, 2018 3.312 3.312 3.260 3.260 1,684 -0.17(-4.96%)
Jan 29, 2018 3.373 3.430 3.200 3.430 24,944 +0.03(+0.88%)
Jan 26, 2018 3.400 3.470 3.400 3.400 9,379 +0.00(+0.00%)
Jan 25, 2018 3.470 3.570 3.360 3.400 14,164 -0.06(-1.73%)
Jan 24, 2018 3.530 3.530 3.460 3.460 5,635 +0.06(+1.76%)
Jan 23, 2018 3.480 3.480 3.310 3.400 10,028 +0.01(+0.29%)
Jan 22, 2018 3.440 3.510 3.390 3.390 21,084 +0.06(+1.95%)
Jan 19, 2018 3.445 3.560 3.310 3.325 20,538 -0.15(-4.18%)
Jan 18, 2018 3.507 3.570 3.320 3.470 8,358 -0.01(-0.29%)
Jan 17, 2018 3.390 3.480 3.390 3.480 9,712 +0.03(+0.87%)
Jan 16, 2018 3.432 3.450 3.310 3.450 48,024 +0.10(+2.99%)
Jan 12, 2018 3.350 3.350 3.350 0 +0.19(+6.01%)
Jan 11, 2018 3.203 3.350 3.140 3.160 15,010 -0.14(-4.24%)
Jan 10, 2018 3.375 3.430 3.190 3.300 9,781 -0.12(-3.51%)
Jan 09, 2018 3.250 3.430 3.250 3.420 3,570 +0.01(+0.29%)
Jan 08, 2018 3.430 3.430 3.270 3.410 21,594 +0.01(+0.29%)
Jan 05, 2018 3.388 3.430 3.303 3.400 10,153 +0.18(+5.59%)
Jan 04, 2018 3.390 3.430 3.220 3.220 6,193 -0.15(-4.45%)
Jan 03, 2018 3.310 3.430 3.272 3.370 8,459 +0.14(+4.17%)
Jan 02, 2018 3.330 3.330 3.220 3.235 5,964 +0.03(+1.09%)
Dec 29, 2017 3.200 3.200 3.200 0 -0.02(-0.78%)
Dec 28, 2017 3.238 3.310 3.140 3.225 5,159 +0.08(+2.71%)
Dec 27, 2017 3.140 3.290 3.140 3.140 11,262 +0.00(+0.00%)
Dec 26, 2017 3.232 3.360 3.140 3.140 5,036 -0.13(-3.98%)
Dec 22, 2017 3.223 3.350 3.180 3.270 6,642 +0.02(+0.62%)
Dec 21, 2017 3.212 3.340 3.140 3.250 9,208 +0.07(+2.20%)
Dec 20, 2017 3.230 3.420 3.180 3.180 7,973 -0.08(-2.45%)
Dec 19, 2017 3.470 3.520 3.260 3.260 2,640 -0.29(-8.17%)
Dec 18, 2017 3.355 3.570 3.290 3.550 27,346 +0.13(+3.80%)
Dec 15, 2017 3.328 3.420 3.280 3.420 39,235 +0.12(+3.64%)
Dec 14, 2017 3.330 3.400 3.270 3.300 9,898 -0.06(-1.79%)
Dec 13, 2017 3.140 3.400 3.140 3.360 16,998 +0.03(+0.90%)
Dec 12, 2017 3.210 3.380 3.150 3.330 3,011 -0.07(-2.06%)
Dec 11, 2017 3.250 3.410 3.190 3.400 3,537 +0.08(+2.41%)
Dec 08, 2017 3.210 3.380 3.150 3.320 5,242 +0.04(+1.22%)
Dec 07, 2017 3.208 3.350 3.150 3.280 9,319 -0.02(-0.61%)
Dec 06, 2017 3.264 3.300 3.150 3.300 7,286 +0.01(+0.30%)
Dec 05, 2017 3.357 3.420 3.170 3.290 4,843 -0.12(-3.52%)
Dec 04, 2017 3.310 3.410 3.310 3.410 12,940 +0.00(+0.00%)
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.