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 (%)
Apr 30, 2019 2.235 2.248 2.212 2.240 5,952 -0.01(-0.44%)
Apr 29, 2019 2.234 2.250 2.220 2.250 900 -0.00(-0.09%)
Apr 26, 2019 2.250 2.270 2.240 2.252 77,600 -0.02(-0.79%)
Apr 25, 2019 2.230 2.280 2.230 2.270 5,982 +0.00(+0.09%)
Apr 24, 2019 2.270 2.280 2.255 2.268 3,331 -0.08(-3.32%)
Apr 23, 2019 2.335 2.360 2.320 2.346 3,135 -0.04(-1.64%)
Apr 22, 2019 2.400 2.400 2.310 2.385 3,719 +0.00(+0.21%)
Apr 18, 2019 2.430 2.440 2.370 2.380 37,400 -0.02(-0.83%)
Apr 17, 2019 2.400 2.410 2.360 2.400 7,499 -0.02(-1.03%)
Apr 16, 2019 2.380 2.425 2.380 2.425 10,392 +0.02(+0.73%)
Apr 15, 2019 2.394 2.430 2.394 2.408 238,445 -0.00(-0.10%)
Apr 12, 2019 2.404 2.410 2.380 2.410 5,400 +0.02(+0.96%)
Apr 11, 2019 2.368 2.387 2.360 2.387 6,074 +0.01(+0.29%)
Apr 10, 2019 2.392 2.410 2.380 2.380 10,566 +0.04(+1.71%)
Apr 09, 2019 2.405 2.418 2.310 2.340 6,615 +0.03(+1.30%)
Apr 08, 2019 2.260 2.310 2.250 2.310 2,012 +0.09(+3.96%)
Apr 05, 2019 2.200 2.222 2.160 2.222 5,200 +0.04(+1.93%)
Apr 04, 2019 2.180 2.180 2.168 2.180 10,196 +0.02(+0.74%)
Apr 03, 2019 2.164 2.170 2.158 2.164 3,235 +0.03(+1.60%)
Apr 02, 2019 2.138 2.145 2.130 2.130 3,788 -0.01(-0.37%)
Apr 01, 2019 2.138 2.160 2.138 2.138 2,215 +0.04(+1.81%)
Mar 29, 2019 2.100 2.100 2.080 2.100 19,200 +0.00(+0.00%)
Mar 28, 2019 2.100 2.180 2.080 2.100 20,384 +0.00(+0.00%)
Mar 27, 2019 2.175 2.210 2.100 2.100 4,858 -0.10(-4.55%)
Mar 26, 2019 2.240 2.280 2.200 2.200 4,551 -0.08(-3.51%)
Mar 25, 2019 2.160 2.290 2.155 2.280 7,055 +0.03(+1.33%)
Mar 22, 2019 2.300 2.300 2.160 2.250 11,300 +0.03(+1.35%)
Mar 21, 2019 2.360 2.360 2.220 2.220 8,288 -0.01(-0.45%)
Mar 20, 2019 2.220 2.310 2.220 2.230 96,125 -0.06(-2.62%)
Mar 19, 2019 2.210 2.318 2.199 2.290 2,408 +0.02(+0.88%)
Mar 18, 2019 2.298 2.298 2.270 2.270 2,487 +0.04(+1.79%)
Mar 15, 2019 2.282 2.282 2.230 2.230 292,800 +0.10(+4.45%)
Mar 14, 2019 2.180 2.210 2.110 2.135 6,281 -0.14(-6.28%)
Mar 13, 2019 2.240 2.278 2.184 2.278 3,723 -0.00(-0.09%)
Mar 12, 2019 2.300 2.300 2.280 2.280 538 -0.15(-6.17%)
Mar 11, 2019 2.310 2.430 2.310 2.430 3,452 +0.09(+3.85%)
Mar 08, 2019 2.340 2.416 2.340 2.340 40,500 -0.04(-1.68%)
Mar 07, 2019 2.380 2.380 2.320 2.380 9,721 +0.01(+0.42%)
Mar 06, 2019 2.415 2.460 2.370 2.370 3,874 -0.08(-3.27%)
Mar 05, 2019 2.450 2.450 2.350 2.450 2,693 -0.04(-1.61%)
Mar 04, 2019 2.450 2.490 2.360 2.490 6,450 +0.02(+0.81%)
Mar 01, 2019 2.480 2.540 2.470 2.470 1,200 -0.04(-1.59%)
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%)
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.