Financial News
Alsea S.A. (OP: ALSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 19, 2024 | 2.670 | 2.670 | 2.670 | 2.670 | 200 | -0.06(-2.20%) |
| Sep 18, 2024 | 2.800 | 2.800 | 2.730 | 2.730 | 195,800 | +0.06(+2.25%) |
| Sep 16, 2024 | 2.670 | 0 | -0.06(-2.02%) | |||
| Sep 13, 2024 | 2.725 | 2.725 | 2.725 | 2.725 | 1,132 | +0.08(+2.83%) |
| Sep 06, 2024 | 2.650 | 0 | +0.00(+0.00%) | |||
| Sep 05, 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 500 | -0.10(-3.64%) |
| Sep 04, 2024 | 2.870 | 2.870 | 2.710 | 2.750 | 23,500 | +0.05(+1.85%) |
| Sep 03, 2024 | 2.800 | 2.800 | 2.700 | 2.700 | 4,200 | -0.05(-1.82%) |
| Aug 30, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | -0.08(-2.71%) |
| Aug 27, 2024 | 2.826 | 0 | -0.02(-0.82%) | |||
| Aug 26, 2024 | 3.000 | 3.000 | 2.850 | 2.850 | 36,000 | +0.00(+0.00%) |
| Aug 21, 2024 | 2.850 | 0 | -0.20(-6.56%) | |||
| Aug 15, 2024 | 3.050 | 0 | +0.05(+1.67%) | |||
| Aug 14, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.13(+4.38%) |
| Aug 09, 2024 | 2.874 | 5,000 | +0.15(+5.66%) | |||
| Aug 07, 2024 | 2.720 | 0 | -0.21(-7.17%) | |||
| Aug 05, 2024 | 2.930 | 0 | +0.07(+2.45%) | |||
| Aug 02, 2024 | 2.880 | 2.880 | 2.860 | 2.860 | 16,000 | -0.04(-1.38%) |
| Jul 30, 2024 | 2.900 | 0 | +0.03(+1.05%) | |||
| Jul 26, 2024 | 2.870 | 0 | -0.03(-1.03%) | |||
| Jul 25, 2024 | 3.100 | 3.100 | 2.850 | 2.900 | 2,693 | -0.22(-7.05%) |
| Jul 24, 2024 | 3.200 | 3.200 | 3.120 | 3.120 | 8,311 | -0.38(-10.86%) |
| Jul 12, 2024 | 3.500 | 0 | +0.04(+1.09%) | |||
| Jul 10, 2024 | 3.462 | 90 | +0.16(+4.92%) | |||
| Jul 08, 2024 | 3.300 | 0 | -0.17(-4.90%) | |||
| Jul 05, 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 512 | +0.06(+1.76%) |
| Jul 03, 2024 | 3.410 | 3.410 | 3.410 | 3.410 | 7,301 | -0.09(-2.57%) |
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.
