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 (%)
Feb 28, 2019 2.550 2.618 2.510 2.510 24,819 -0.06(-2.33%)
Feb 27, 2019 2.600 2.670 2.570 2.570 7,641 -0.18(-6.55%)
Feb 26, 2019 2.730 2.750 2.640 2.750 8,990 +0.03(+1.21%)
Feb 25, 2019 2.640 2.720 2.640 2.717 3,084 -0.03(-0.98%)
Feb 22, 2019 2.600 2.770 2.600 2.744 40,900 +0.10(+3.94%)
Feb 21, 2019 2.640 2.720 2.600 2.640 6,771 -0.12(-4.35%)
Feb 20, 2019 2.760 2.760 2.660 2.760 2,583 +0.03(+1.10%)
Feb 19, 2019 2.740 2.788 2.680 2.730 2,787 -0.05(-1.80%)
Feb 15, 2019 2.600 2.780 2.600 2.780 11,200 -0.01(-0.36%)
Feb 14, 2019 2.754 2.790 2.695 2.790 4,391 +0.08(+2.95%)
Feb 13, 2019 2.682 2.710 2.650 2.710 4,756 -0.03(-1.09%)
Feb 12, 2019 2.725 2.740 2.670 2.740 11,403 +0.04(+1.63%)
Feb 11, 2019 2.696 2.720 2.684 2.696 10,881 -0.01(-0.52%)
Feb 08, 2019 2.688 2.730 2.688 2.710 4,500 -0.04(-1.45%)
Feb 07, 2019 2.692 2.750 2.670 2.750 5,456 -0.02(-0.72%)
Feb 06, 2019 2.762 2.770 2.745 2.770 12,755 -0.03(-1.07%)
Feb 05, 2019 2.782 2.800 2.740 2.800 11,711 +0.07(+2.49%)
Feb 04, 2019 2.732 2.770 2.722 2.732 5,587 -0.04(-1.37%)
Feb 01, 2019 2.748 2.770 2.728 2.770 6,700 -0.03(-1.07%)
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%)
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.