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 UNCHANGED
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 (%)
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%)
Aug 01, 2018 3.487 3.560 3.370 3.560 3,854 +0.07(+2.01%)
Jul 31, 2018 3.455 3.500 3.380 3.490 4,823 -0.04(-1.13%)
Jul 30, 2018 3.467 3.530 3.390 3.530 4,933 -0.04(-1.12%)
Jul 27, 2018 3.520 3.570 3.470 3.570 25,100 +0.00(+0.07%)
Jul 26, 2018 3.558 3.570 3.558 3.567 3,433 -0.04(-1.11%)
Jul 25, 2018 3.598 3.630 3.585 3.607 5,926 +0.07(+2.12%)
Jul 24, 2018 3.502 3.590 3.480 3.533 20,339 -0.03(-0.77%)
Jul 23, 2018 3.510 3.560 3.480 3.560 20,555 +0.00(+0.00%)
Jul 20, 2018 3.473 3.580 3.450 3.560 9,645 +0.11(+3.19%)
Jul 19, 2018 3.410 3.490 3.390 3.450 83,757 -0.09(-2.54%)
Jul 18, 2018 3.558 3.580 3.513 3.540 3,366 +0.06(+1.72%)
Jul 17, 2018 3.433 3.480 3.410 3.480 5,679 -0.08(-2.25%)
Jul 16, 2018 3.580 3.580 3.480 3.560 13,322 -0.02(-0.56%)
Jul 13, 2018 3.590 3.590 3.480 3.580 10,182 -0.06(-1.65%)
Jul 12, 2018 3.635 3.660 3.605 3.640 4,772 -0.02(-0.55%)
Jul 11, 2018 3.618 3.660 3.572 3.660 3,336 +0.01(+0.27%)
Jul 10, 2018 3.623 3.680 3.600 3.650 8,196 -0.03(-0.82%)
Jul 09, 2018 3.560 3.680 3.560 3.680 4,671 +0.01(+0.27%)
Jul 06, 2018 3.612 3.670 3.600 3.670 3,784 +0.12(+3.45%)
Jul 05, 2018 3.547 3.570 3.502 3.547 2,385 +0.17(+4.96%)
Jul 03, 2018 3.380 3.380 3.380 0 +0.06(+1.88%)
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.