Financial News
Alsea S.A. (OP: ALSSF )
3.400
+0.080
(+2.41%)
Streaming Delayed Price
Updated: 10:41 AM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 4.100 | 0 | +0.00(+0.00%) | |||
May 22, 2024 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | -0.05(-1.20%) |
May 21, 2024 | 4.100 | 4.250 | 4.100 | 4.150 | 1,754 | -0.37(-8.19%) |
May 10, 2024 | 4.520 | 0 | +0.20(+4.63%) | |||
May 07, 2024 | 4.320 | 0 | +0.12(+2.86%) | |||
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%) |
Feb 01, 2024 | 4.000 | 0 | +0.10(+2.56%) | |||
Jan 31, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 106,825 | +0.10(+2.63%) |
Jan 24, 2024 | 3.800 | 0 | +0.00(+0.00%) | |||
Jan 22, 2024 | 3.800 | 0 | +0.00(+0.00%) | |||
Jan 19, 2024 | 3.800 | 3.800 | 3.675 | 3.800 | 14,500 | +0.25(+7.04%) |
Jan 17, 2024 | 3.550 | 0 | -0.20(-5.33%) | |||
Jan 11, 2024 | 3.750 | 0 | +0.00(+0.00%) | |||
Jan 09, 2024 | 3.750 | 0 | +0.00(+0.00%) | |||
Jan 05, 2024 | 3.750 | 0 | +0.03(+0.81%) | |||
Dec 29, 2023 | 3.720 | 0 | +0.02(+0.54%) | |||
Dec 22, 2023 | 3.700 | 40 | -0.05(-1.39%) | |||
Dec 21, 2023 | 3.752 | 3.752 | 3.752 | 3.752 | 164 | +0.04(+1.00%) |
Dec 20, 2023 | 3.715 | 3.715 | 3.715 | 3.715 | 230 | +0.17(+4.65%) |
Dec 19, 2023 | 3.550 | 3.600 | 3.550 | 3.550 | 20,000 | +0.00(+0.00%) |
Dec 15, 2023 | 3.550 | 0 | -0.05(-1.39%) | |||
Dec 14, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 | +0.00(+0.06%) |
Dec 08, 2023 | 3.598 | 0 | +0.10(+2.80%) | |||
Dec 05, 2023 | 3.500 | 0 | +0.00(+0.00%) | |||
Nov 30, 2023 | 3.500 | 0 | +0.00(+0.00%) | |||
Nov 29, 2023 | 3.570 | 3.580 | 3.500 | 3.500 | 19,642 | -0.06(-1.69%) |
Nov 28, 2023 | 3.550 | 3.560 | 3.550 | 3.560 | 807 | +0.06(+1.71%) |
Nov 27, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 427 | +0.00(+0.00%) |
Nov 16, 2023 | 3.500 | 0 | -0.13(-3.58%) | |||
Nov 14, 2023 | 3.630 | 0 | +0.03(+0.83%) | |||
Nov 13, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | +0.10(+2.71%) |
Nov 08, 2023 | 3.505 | 0 | -0.15(-3.97%) | |||
Nov 03, 2023 | 3.650 | 0 | +0.25(+7.35%) | |||
Oct 31, 2023 | 3.400 | 0 | -0.07(-2.02%) | |||
Oct 30, 2023 | 3.470 | 3.470 | 3.470 | 3.470 | 3,000 | +0.07(+2.06%) |
Oct 24, 2023 | 3.400 | 0 | +0.19(+5.92%) | |||
Oct 23, 2023 | 3.210 | 3.210 | 3.200 | 3.210 | 1,300 | -0.15(-4.46%) |
Oct 18, 2023 | 3.360 | 0 | -0.04(-1.18%) | |||
Oct 17, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 4,015 | +0.03(+0.89%) |
Oct 13, 2023 | 3.370 | 0 | -0.13(-3.71%) | |||
Oct 12, 2023 | 3.500 | 3.500 | 3.500 | 3.500 | 600 | +0.00(+0.00%) |
Oct 06, 2023 | 3.500 | 0 | +0.04(+1.16%) | |||
Oct 04, 2023 | 3.460 | 0 | +0.04(+1.17%) | |||
Oct 03, 2023 | 3.500 | 3.600 | 3.420 | 3.420 | 5,150 | -0.08(-2.29%) |
Oct 02, 2023 | 3.600 | 3.600 | 3.500 | 3.500 | 4,506 | -0.15(-4.11%) |
Sep 22, 2023 | 3.650 | 0 | +0.39(+11.86%) | |||
Aug 08, 2023 | 3.263 | 0 | -0.01(-0.30%) | |||
Aug 04, 2023 | 3.273 | 0 | +0.03(+1.02%) | |||
Aug 03, 2023 | 3.250 | 3.250 | 3.240 | 3.240 | 1,200 | -0.11(-3.28%) |
Aug 02, 2023 | 3.350 | 3.400 | 3.350 | 3.350 | 800 | -0.21(-5.90%) |
Aug 01, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 300 | +0.00(+0.00%) |
Jul 27, 2023 | 3.560 | 50 | -0.01(-0.28%) | |||
Jul 26, 2023 | 3.570 | 3.570 | 3.570 | 3.570 | 400 | +0.27(+8.18%) |
Jul 21, 2023 | 3.300 | 0 | -0.01(-0.30%) | |||
Jul 20, 2023 | 3.350 | 3.500 | 3.310 | 3.310 | 6,510 | -0.09(-2.65%) |
Jul 19, 2023 | 3.500 | 3.560 | 3.400 | 3.400 | 1,086 | -0.10(-2.86%) |
Jul 18, 2023 | 3.500 | 3.640 | 3.500 | 3.500 | 10,800 | +0.02(+0.57%) |
Jul 17, 2023 | 3.480 | 3.480 | 3.480 | 3.480 | 44,500 | +0.15(+4.50%) |
Jul 11, 2023 | 3.330 | 0 | -0.12(-3.48%) | |||
Jul 07, 2023 | 3.450 | 0 | +0.15(+4.55%) | |||
Jun 29, 2023 | 3.300 | 50,000 | +0.13(+4.01%) | |||
Jun 28, 2023 | 3.300 | 3.300 | 3.173 | 3.173 | 800 | -0.39(-10.88%) |
Jun 23, 2023 | 3.560 | 0 | +0.06(+1.71%) | |||
Jun 22, 2023 | 3.480 | 3.500 | 3.480 | 3.500 | 15,100 | +0.10(+2.94%) |
Jun 21, 2023 | 3.500 | 3.500 | 3.400 | 3.400 | 1,000 | +0.00(+0.00%) |
Jun 20, 2023 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.04(+1.19%) |
Jun 14, 2023 | 3.360 | 0 | +0.16(+5.00%) | |||
Jun 12, 2023 | 3.200 | 0 | +0.14(+4.58%) | |||
Jun 09, 2023 | 3.100 | 3.200 | 3.060 | 3.060 | 6,487 | +0.11(+3.73%) |
Jun 07, 2023 | 2.950 | 0 | +0.05(+1.72%) | |||
Jun 06, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 8,608 | +0.12(+4.32%) |
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.