Financial News
Alsea S.A. (OP: ALSSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.320 | 20,000 | -0.06(-2.52%) | |||
| Nov 19, 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2,500 | -0.02(-0.83%) |
| Nov 18, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2,500 | -0.05(-2.04%) |
| Nov 15, 2024 | 2.320 | 2.450 | 2.320 | 2.450 | 13,031 | +0.09(+3.81%) |
| Nov 14, 2024 | 2.360 | 2.360 | 2.360 | 2.360 | 5,000 | +0.01(+0.43%) |
| Nov 13, 2024 | 2.440 | 2.440 | 2.350 | 2.350 | 17,000 | +0.07(+3.07%) |
| Nov 12, 2024 | 2.460 | 2.460 | 2.280 | 2.280 | 8,748 | -0.23(-9.16%) |
| Nov 11, 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 5,000 | -0.05(-1.76%) |
| Nov 07, 2024 | 2.555 | 0 | +0.22(+9.19%) | |||
| Nov 06, 2024 | 2.340 | 2.400 | 2.340 | 2.340 | 270 | -0.14(-5.65%) |
| Oct 31, 2024 | 2.480 | 21,460 | +0.01(+0.40%) | |||
| Oct 25, 2024 | 2.470 | 0 | -0.08(-3.14%) | |||
| Oct 23, 2024 | 2.550 | 0 | -0.15(-5.56%) | |||
| Oct 22, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 5,000 | -0.02(-0.74%) |
| Oct 16, 2024 | 2.720 | 0 | -0.13(-4.56%) | |||
| Oct 14, 2024 | 2.850 | 0 | +0.01(+0.35%) | |||
| Oct 07, 2024 | 2.840 | 0 | -0.01(-0.35%) | |||
| Oct 02, 2024 | 2.850 | 0 | +0.02(+0.56%) | |||
| Sep 26, 2024 | 2.834 | 0 | +0.08(+3.05%) | |||
| Sep 25, 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | +0.08(+3.00%) |
| Sep 19, 2024 | 2.670 | 0 | -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%) |
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.
