Alsea, S.A.B. de C.V. (ALSEA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 09:23AM CST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 71.75 | 74.57 | 71.75 | 74.07 | 74.07 | 63,666 |
| 18 Apr 2024 | 75.36 | 75.84 | 73.19 | 73.97 | 73.97 | 1,413,156 |
| 17 Apr 2024 | 74.83 | 76.39 | 72.18 | 75.12 | 75.12 | 1,189,133 |
| 16 Apr 2024 | 74.31 | 75.99 | 71.10 | 74.82 | 74.82 | 1,213,205 |
| 15 Apr 2024 | 73.30 | 75.20 | 72.55 | 74.26 | 74.26 | 1,330,715 |
| 12 Apr 2024 | 76.62 | 78.25 | 73.00 | 73.73 | 73.73 | 1,123,442 |
| 11 Apr 2024 | 75.37 | 76.29 | 72.20 | 76.28 | 76.28 | 2,154,091 |
| 10 Apr 2024 | 75.83 | 76.00 | 73.12 | 75.65 | 75.65 | 1,615,109 |
| 09 Apr 2024 | 78.93 | 79.50 | 75.69 | 76.20 | 76.20 | 4,093,134 |
| 08 Apr 2024 | 79.30 | 79.50 | 78.89 | 79.02 | 79.02 | 523,942 |
| 05 Apr 2024 | 78.88 | 79.60 | 77.72 | 79.25 | 79.25 | 2,323,710 |
| 04 Apr 2024 | 81.45 | 81.99 | 78.98 | 79.00 | 79.00 | 3,452,242 |
| 03 Apr 2024 | 82.63 | 83.44 | 80.70 | 81.39 | 81.39 | 2,611,721 |
| 02 Apr 2024 | 83.09 | 85.38 | 81.89 | 82.42 | 82.42 | 1,247,110 |
| 01 Apr 2024 | 82.41 | 83.78 | 80.43 | 82.70 | 82.70 | 1,828,300 |
| 27 Mar 2024 | 82.39 | 83.40 | 81.01 | 81.95 | 81.95 | 2,264,051 |
| 26 Mar 2024 | 78.92 | 83.94 | 78.90 | 82.40 | 82.40 | 3,283,376 |
| 25 Mar 2024 | 79.29 | 79.37 | 78.54 | 78.99 | 78.99 | 986,114 |
| 22 Mar 2024 | 79.21 | 79.44 | 78.04 | 79.29 | 79.29 | 2,933,216 |
| 21 Mar 2024 | 78.59 | 80.00 | 78.36 | 78.96 | 78.96 | 2,117,845 |
| 20 Mar 2024 | 77.39 | 79.00 | 76.79 | 78.58 | 78.58 | 2,154,583 |
| 19 Mar 2024 | 74.43 | 77.73 | 74.30 | 77.38 | 77.38 | 2,359,653 |
| 15 Mar 2024 | 72.40 | 74.65 | 72.40 | 74.43 | 74.43 | 5,062,771 |
| 14 Mar 2024 | 70.28 | 72.67 | 70.28 | 72.00 | 72.00 | 3,324,212 |
| 13 Mar 2024 | 68.27 | 71.14 | 68.27 | 69.99 | 69.99 | 1,459,812 |
| 12 Mar 2024 | 67.59 | 68.38 | 67.23 | 68.38 | 68.38 | 629,528 |
| 11 Mar 2024 | 67.35 | 68.16 | 66.87 | 67.68 | 67.68 | 662,408 |
| 08 Mar 2024 | 67.50 | 67.60 | 66.01 | 66.99 | 66.99 | 812,365 |
| 07 Mar 2024 | 67.35 | 67.99 | 66.54 | 67.71 | 67.71 | 1,857,229 |
| 06 Mar 2024 | 67.76 | 67.99 | 67.18 | 67.45 | 67.45 | 977,357 |
| 05 Mar 2024 | 66.45 | 68.00 | 66.12 | 67.69 | 67.69 | 1,668,265 |
| 04 Mar 2024 | 67.50 | 67.50 | 65.97 | 66.89 | 66.89 | 867,367 |
| 01 Mar 2024 | 65.69 | 66.98 | 65.60 | 66.68 | 66.68 | 649,113 |
| 29 Feb 2024 | 64.96 | 66.19 | 64.92 | 65.52 | 65.52 | 3,361,032 |
| 28 Feb 2024 | 66.10 | 66.48 | 62.05 | 64.78 | 64.78 | 2,777,900 |
| 27 Feb 2024 | 65.56 | 67.47 | 65.56 | 65.94 | 65.94 | 3,205,711 |
| 26 Feb 2024 | 64.70 | 66.03 | 64.64 | 65.47 | 65.47 | 1,010,812 |
| 23 Feb 2024 | 65.07 | 66.82 | 64.34 | 64.64 | 64.64 | 1,604,033 |
| 22 Feb 2024 | 67.30 | 67.53 | 64.87 | 65.26 | 65.26 | 2,026,263 |
| 21 Feb 2024 | 68.00 | 68.10 | 66.76 | 67.00 | 67.00 | 1,532,217 |
| 20 Feb 2024 | 67.10 | 68.39 | 67.10 | 67.90 | 67.90 | 1,070,825 |
| 19 Feb 2024 | 67.60 | 67.64 | 66.15 | 67.34 | 67.34 | 55,280 |
| 16 Feb 2024 | 66.64 | 68.03 | 66.48 | 67.46 | 67.46 | 1,588,233 |
| 15 Feb 2024 | 65.12 | 66.98 | 65.12 | 66.75 | 66.75 | 5,939,498 |
| 14 Feb 2024 | 65.13 | 65.50 | 64.57 | 65.05 | 65.05 | 257,193 |
| 13 Feb 2024 | 65.72 | 66.78 | 64.66 | 65.08 | 65.08 | 588,239 |
| 12 Feb 2024 | 66.50 | 67.32 | 65.30 | 65.65 | 65.65 | 394,678 |
| 09 Feb 2024 | 66.03 | 67.39 | 65.64 | 66.58 | 66.58 | 635,638 |
| 08 Feb 2024 | 67.35 | 67.74 | 65.89 | 66.08 | 66.08 | 543,474 |
| 07 Feb 2024 | 67.67 | 67.90 | 66.56 | 67.47 | 67.47 | 1,180,405 |
| 06 Feb 2024 | 67.24 | 68.15 | 66.84 | 67.09 | 67.09 | 1,736,369 |
| 02 Feb 2024 | 68.31 | 68.31 | 66.51 | 66.77 | 66.77 | 1,089,789 |
| 01 Feb 2024 | 67.45 | 68.47 | 66.97 | 68.30 | 68.30 | 2,070,607 |
| 31 Jan 2024 | 67.15 | 68.50 | 66.97 | 67.53 | 67.53 | 6,226,147 |
| 30 Jan 2024 | 67.52 | 68.28 | 66.66 | 67.39 | 67.39 | 2,062,231 |
| 29 Jan 2024 | 67.60 | 68.16 | 66.45 | 68.00 | 68.00 | 3,084,609 |
| 26 Jan 2024 | 64.95 | 67.21 | 64.82 | 66.77 | 66.77 | 4,934,865 |
| 25 Jan 2024 | 65.00 | 65.00 | 63.26 | 64.96 | 64.96 | 754,358 |
| 24 Jan 2024 | 64.04 | 65.00 | 64.04 | 65.00 | 65.00 | 689,304 |
| 23 Jan 2024 | 64.38 | 64.38 | 63.19 | 63.99 | 63.99 | 390,986 |
| 22 Jan 2024 | 64.11 | 64.98 | 63.40 | 64.39 | 64.39 | 543,628 |
| 19 Jan 2024 | 64.28 | 64.49 | 63.36 | 64.07 | 64.07 | 1,698,725 |
| 18 Jan 2024 | 62.09 | 64.39 | 62.03 | 64.13 | 64.13 | 1,395,512 |
| 17 Jan 2024 | 61.12 | 62.30 | 60.06 | 62.30 | 62.30 | 2,436,525 |
| 16 Jan 2024 | 61.20 | 61.80 | 60.78 | 61.30 | 61.30 | 1,893,647 |
| 15 Jan 2024 | 61.87 | 61.89 | 61.13 | 61.29 | 61.29 | 165,712 |
| 12 Jan 2024 | 61.58 | 62.81 | 61.27 | 61.89 | 61.89 | 614,403 |
| 11 Jan 2024 | 61.79 | 62.02 | 61.31 | 61.37 | 61.37 | 320,330 |
| 10 Jan 2024 | 61.89 | 61.92 | 60.65 | 61.42 | 61.42 | 797,867 |
| 09 Jan 2024 | 62.56 | 62.56 | 61.34 | 61.83 | 61.83 | 536,640 |
| 08 Jan 2024 | 62.83 | 63.31 | 62.09 | 62.62 | 62.62 | 399,500 |
| 05 Jan 2024 | 62.85 | 63.80 | 61.80 | 62.88 | 62.88 | 1,367,285 |
| 04 Jan 2024 | 63.80 | 64.30 | 61.51 | 62.51 | 62.51 | 737,565 |
| 03 Jan 2024 | 63.52 | 64.68 | 62.02 | 63.94 | 63.94 | 1,296,818 |
| 02 Jan 2024 | 64.17 | 64.75 | 62.95 | 63.37 | 63.37 | 660,692 |
| 29 Dec 2023 | 64.02 | 65.18 | 63.95 | 64.35 | 64.35 | 275,864 |
| 28 Dec 2023 | 64.46 | 65.00 | 63.79 | 63.99 | 63.99 | 227,803 |
| 27 Dec 2023 | 64.42 | 64.89 | 63.68 | 64.11 | 64.11 | 606,409 |
| 26 Dec 2023 | 64.80 | 64.90 | 64.10 | 64.46 | 64.46 | 208,006 |
| 22 Dec 2023 | 64.35 | 65.00 | 64.35 | 64.85 | 64.85 | 415,596 |
| 21 Dec 2023 | 63.57 | 64.40 | 63.34 | 64.38 | 64.38 | 585,276 |
| 20 Dec 2023 | 63.04 | 63.98 | 62.53 | 63.01 | 63.01 | 1,237,689 |
| 19 Dec 2023 | 62.41 | 63.98 | 62.07 | 63.05 | 63.05 | 1,259,592 |
| 18 Dec 2023 | 61.37 | 62.33 | 61.25 | 62.19 | 62.19 | 612,658 |
| 15 Dec 2023 | 61.78 | 61.93 | 60.97 | 61.22 | 61.22 | 2,402,227 |
| 14 Dec 2023 | 61.50 | 62.21 | 61.04 | 61.93 | 61.93 | 2,085,526 |
| 13 Dec 2023 | 61.20 | 61.83 | 60.77 | 61.60 | 61.60 | 1,168,525 |
| 11 Dec 2023 | 62.26 | 62.26 | 61.16 | 61.47 | 61.47 | 492,923 |
| 08 Dec 2023 | 61.98 | 62.00 | 60.98 | 61.98 | 61.98 | 597,826 |
| 07 Dec 2023 | 61.68 | 62.14 | 61.00 | 61.90 | 61.90 | 811,035 |
| 06 Dec 2023 | 60.52 | 61.89 | 60.52 | 61.47 | 61.47 | 2,043,628 |
| 05 Dec 2023 | 59.95 | 61.21 | 59.20 | 60.49 | 60.49 | 1,319,730 |
| 04 Dec 2023 | 59.10 | 60.44 | 59.10 | 60.27 | 60.27 | 725,118 |
| 01 Dec 2023 | 60.66 | 61.10 | 59.26 | 59.77 | 59.77 | 876,202 |
| 30 Nov 2023 | 60.30 | 61.04 | 60.25 | 60.79 | 60.79 | 2,532,200 |
| 29 Nov 2023 | 60.43 | 61.28 | 60.33 | 60.85 | 60.85 | 1,027,190 |
| 28 Nov 2023 | 60.29 | 61.14 | 60.14 | 60.35 | 60.35 | 1,085,736 |
| 27 Nov 2023 | 59.61 | 61.18 | 59.61 | 60.53 | 60.53 | 773,171 |
| 24 Nov 2023 | 60.18 | 60.25 | 59.00 | 59.72 | 59.72 | 561,810 |
| 23 Nov 2023 | 60.10 | 60.64 | 59.82 | 60.23 | 60.23 | 216,784 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.