Financial News
Alsea S.A. (OP: ALSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.200 | 21,000 | -0.05(-1.18%) | |||
| Apr 22, 2024 | 4.250 | 0 | -0.10(-2.30%) | |||
| Apr 16, 2024 | 4.350 | 0 | +0.05(+1.16%) | |||
| Apr 15, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 150 | +0.00(+0.00%) |
| Apr 11, 2024 | 4.300 | 0 | -0.19(-4.23%) | |||
| Apr 10, 2024 | 4.600 | 4.600 | 4.490 | 4.490 | 15,807 | -0.26(-5.47%) |
| Apr 09, 2024 | 4.780 | 4.780 | 4.750 | 4.750 | 500 | +0.10(+2.15%) |
| Apr 03, 2024 | 4.650 | 10 | -0.30(-6.06%) | |||
| Mar 26, 2024 | 4.950 | 0 | +0.24(+5.08%) | |||
| Mar 22, 2024 | 4.711 | 0 | -0.14(-2.87%) | |||
| Mar 21, 2024 | 4.730 | 4.850 | 4.730 | 4.850 | 9,200 | +0.05(+1.04%) |
| Mar 20, 2024 | 4.570 | 4.800 | 4.570 | 4.800 | 6,307 | +0.23(+5.03%) |
| Mar 19, 2024 | 4.570 | 4.570 | 4.570 | 4.570 | 1,248 | +0.28(+6.53%) |
| Mar 14, 2024 | 4.290 | 0 | +0.29(+7.25%) | |||
| Mar 05, 2024 | 4.000 | 0 | +0.28(+7.53%) | |||
| Mar 04, 2024 | 3.720 | 3.720 | 3.720 | 3.720 | 10,500 | +0.10(+2.76%) |
| Feb 29, 2024 | 3.620 | 0 | -0.28(-7.18%) | |||
| Feb 27, 2024 | 3.900 | 0 | -0.10(-2.50%) | |||
| Feb 26, 2024 | 3.805 | 4.000 | 3.805 | 4.000 | 1,870 | +0.24(+6.32%) |
| Feb 21, 2024 | 3.762 | 0 | -0.08(-2.02%) | |||
| Feb 13, 2024 | 3.840 | 0 | -0.07(-1.79%) | |||
| Feb 07, 2024 | 3.910 | 0 | +0.01(+0.26%) | |||
| Feb 06, 2024 | 3.880 | 3.900 | 3.880 | 3.900 | 101,700 | -0.10(-2.50%) |
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.
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.
