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

Alsea S.A. (OP: ALSSF )

3.330 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Aug 27, 2019 1.997 1.997 1.997 0 -0.04(-2.15%)
Aug 23, 2019 2.041 2.041 2.041 0 -0.01(-0.57%)
Aug 22, 2019 2.053 2.053 2.053 2.053 32,811 -0.05(-2.40%)
Aug 21, 2019 1.985 1.985 2.103 5,708 +0.12(+5.93%)
Aug 20, 2019 1.985 1.985 1.985 63 +0.00(+0.00%)
Aug 15, 2019 1.985 1.985 1.985 0 -0.07(-3.62%)
Aug 05, 2019 2.060 2.060 2.060 0 +0.01(+0.58%)
Aug 02, 2019 2.048 2.048 2.048 2.048 22,100 +0.01(+0.40%)
Aug 01, 2019 2.040 2.040 2.040 2.040 410 -0.03(-1.26%)
Jul 31, 2019 2.066 2.066 2.066 2.066 288 +0.04(+2.18%)
Jul 30, 2019 2.022 2.022 2.022 2.022 281 +0.11(+5.97%)
Jul 26, 2019 1.908 1.908 1.908 0 -0.04(-2.15%)
Jul 18, 2019 1.950 1.950 1.950 0 -0.07(-3.23%)
Jul 16, 2019 2.015 2.015 2.015 0 +0.08(+4.32%)
Jul 12, 2019 1.932 1.932 1.932 0 +0.00(+0.00%)
Jul 09, 2019 1.932 1.932 1.932 0 +0.02(+1.13%)
Jul 08, 2019 1.910 1.910 1.910 1.910 103 -0.05(-2.68%)
Jul 03, 2019 1.962 1.962 1.962 0 +0.00(+0.14%)
Jul 02, 2019 1.960 1.960 1.960 1.960 125,100 -0.05(-2.50%)
Jun 25, 2019 2.010 2.010 2.010 0 -0.06(-2.99%)
Jun 24, 2019 2.050 2.072 2.050 2.072 7,500 +0.04(+2.07%)
Jun 21, 2019 2.050 2.050 2.030 2.030 200 +0.03(+1.50%)
Jun 20, 2019 2.000 2.000 2.000 8 +0.00(+0.00%)
Jun 19, 2019 2.010 2.010 2.000 2.000 342 +0.02(+1.01%)
Jun 17, 2019 1.980 1.980 1.980 0 +0.02(+0.78%)
Jun 14, 2019 1.965 1.965 1.965 1.965 100,000 +0.07(+3.95%)
Jun 10, 2019 1.890 1.890 1.890 0 +0.08(+4.54%)
Jun 06, 2019 1.808 1.808 1.808 0 -0.06(-3.47%)
Jun 05, 2019 1.930 1.930 1.873 1.873 1,581 -0.08(-4.15%)
Jun 04, 2019 1.955 1.955 1.940 1.954 2,042 +0.01(+0.72%)
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.