Canada markets open in 2 minutes

Alsea, S.A.B. de C.V. (ALSEA.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
63.41-0.05 (-0.08%)
At close: 01:59PM CST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202464.6065.7162.5263.4163.412,833,091
Jul 01, 202464.0065.2162.9364.7464.741,967,726
Jun 28, 202463.4063.7962.4863.6063.601,697,036
Jun 27, 202462.4063.9461.6363.8363.832,764,991
Jun 26, 202463.2563.2561.6162.4962.492,082,940
Jun 25, 202463.1363.1961.3162.9062.903,061,896
Jun 24, 202462.5563.2061.1862.9062.903,078,434
Jun 21, 202459.7662.9759.3562.1462.149,158,027
Jun 20, 202459.8160.0459.2659.7659.763,935,025
Jun 19, 202460.5861.0359.3559.8159.811,263,288
Jun 18, 202460.0061.5559.9060.5960.592,415,722
Jun 17, 202461.0161.1559.8059.9359.93646,326
Jun 14, 202461.3461.9960.3560.8660.861,666,942
Jun 13, 202461.4262.2861.1161.1161.111,406,237
Jun 12, 202461.6462.3761.0061.3061.301,814,738
Jun 11, 202462.2862.8961.1161.6061.602,117,049
Jun 10, 202463.4464.4862.0062.1462.142,592,793
Jun 07, 202467.4968.0062.7763.2663.261,837,634
Jun 06, 202468.9070.3466.6367.5067.501,205,679
Jun 05, 202464.6568.6864.6568.5368.531,150,185
Jun 04, 202462.3064.8062.3064.4764.471,777,487
Jun 03, 202468.1768.3461.5362.1562.151,660,806
May 31, 202468.1869.0165.0067.2567.251,622,133
May 30, 202467.8168.7866.2568.1768.172,078,596
May 29, 202467.7568.8365.5968.2168.212,605,401
May 28, 202467.9069.2567.5567.6367.631,159,238
May 27, 202468.9569.1368.0068.4868.4878,034
May 24, 202468.9769.7468.1068.2168.21462,436
May 23, 202470.3870.3868.2568.7268.72492,905
May 22, 202469.4570.5069.0969.8269.82359,330
May 21, 202469.9070.1168.1569.2569.251,535,781
May 20, 202471.1171.9970.0370.0470.04322,066
May 17, 202470.6471.0070.1070.2270.22455,126
May 16, 202470.9071.3570.3470.6670.66974,075
May 15, 202471.3572.4969.7870.4570.451,128,254
May 14, 202471.3972.0170.1270.4670.461,271,868
May 13, 202471.3071.8471.0371.3071.30789,502
May 10, 202473.0073.0070.8070.9170.91504,999
May 10, 20241.2 Dividend
May 09, 202473.3074.3472.0173.1271.921,095,097
May 08, 202473.3074.0071.1373.5272.312,319,136
May 07, 202473.8574.5072.3672.9271.721,689,752
May 06, 202473.7474.8072.2573.7072.492,141,097
May 03, 202472.8073.4471.6472.8371.632,086,790
May 02, 202471.9872.8469.1372.1070.922,502,584
Apr 30, 202473.4273.9971.5971.7070.522,421,735
Apr 29, 202473.5474.2572.5172.9771.771,074,543
Apr 26, 202474.2674.8872.8473.4672.25935,247
Apr 25, 202474.2775.4372.5774.4573.231,714,564
Apr 24, 202476.0076.8073.0074.2673.041,577,193
Apr 23, 202474.9277.3774.7676.9175.651,574,011
Apr 22, 202474.0074.7672.6574.2573.031,121,350
Apr 19, 202471.7574.5771.7573.6972.48687,421
Apr 18, 202475.3675.8473.1973.9772.761,413,156
Apr 17, 202474.8376.3972.1875.1273.891,189,133
Apr 16, 202474.3175.9971.1074.8273.591,213,205
Apr 15, 202473.3075.2072.5574.2673.041,330,715
Apr 12, 202476.6278.2573.0073.7372.521,123,442
Apr 11, 202475.3776.2972.2076.2875.032,154,091
Apr 10, 202475.8376.0073.1275.6574.411,615,109
Apr 09, 202478.9379.5075.6976.2074.954,093,134
Apr 08, 202479.3079.5078.8979.0277.72523,942
Apr 05, 202478.8879.6077.7279.2577.952,323,710
Apr 04, 202481.4581.9978.9879.0077.703,452,242
Apr 03, 202482.6383.4480.7081.3980.052,611,721
Apr 02, 202483.0985.3881.8982.4281.071,247,110
Apr 01, 202482.4183.7880.4382.7081.341,828,300
Mar 27, 202482.3983.4081.0181.9580.612,264,051
Mar 26, 202478.9283.9478.9082.4081.053,283,376
Mar 25, 202479.2979.3778.5478.9977.69986,114
Mar 22, 202479.2179.4478.0479.2977.992,933,216
Mar 21, 202478.5980.0078.3678.9677.662,117,845
Mar 20, 202477.3979.0076.7978.5877.292,154,583
Mar 19, 202474.4377.7374.3077.3876.112,359,653
Mar 15, 202472.4074.6572.4074.4373.215,062,771
Mar 14, 202470.2872.6770.2872.0070.823,324,212
Mar 13, 202468.2771.1468.2769.9968.841,459,812
Mar 12, 202467.5968.3867.2368.3867.26629,528
Mar 11, 202467.3568.1666.8767.6866.57662,408
Mar 08, 202467.5067.6066.0166.9965.89812,365
Mar 07, 202467.3567.9966.5467.7166.601,857,229
Mar 06, 202467.7667.9967.1867.4566.34977,357
Mar 05, 202466.4568.0066.1267.6966.581,668,265
Mar 04, 202467.5067.5065.9766.8965.79867,367
Mar 01, 202465.6966.9865.6066.6865.59649,113
Feb 29, 202464.9666.1964.9265.5264.443,361,032
Feb 28, 202466.1066.4862.0564.7863.722,777,900
Feb 27, 202465.5667.4765.5665.9464.863,205,711
Feb 26, 202464.7066.0364.6465.4764.401,010,812
Feb 23, 202465.0766.8264.3464.6463.581,604,033
Feb 22, 202467.3067.5364.8765.2664.192,026,263
Feb 21, 202468.0068.1066.7667.0065.901,532,217
Feb 20, 202467.1068.3967.1067.9066.791,070,825
Feb 19, 202467.6067.6466.1567.3466.2355,280
Feb 16, 202466.6468.0366.4867.4666.351,588,233
Feb 15, 202465.1266.9865.1266.7565.655,939,498
Feb 14, 202465.1365.5064.5765.0563.98257,193
Feb 13, 202465.7266.7864.6665.0864.01588,239
Feb 12, 202466.5067.3265.3065.6564.57394,678
Feb 09, 202466.0367.3965.6466.5865.49635,638
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...