Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alsea S.A. (OP: ALSSF )

4.100 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.680 1.680 1.680 1.680 2,976 +0.09(+5.66%)
May 27, 2021 1.580 1.590 1.580 1.590 4,000 -0.03(-1.85%)
May 26, 2021 1.620 1.620 1.620 1.620 400 +0.00(+0.00%)
May 25, 2021 1.620 1.620 1.620 1.620 5,277 +0.06(+3.85%)
May 21, 2021 1.560 1.560 1.560 0 +0.00(+0.00%)
May 18, 2021 1.560 1.560 1.560 0 -0.04(-2.50%)
May 17, 2021 1.600 1.600 1.600 1.600 6,000 +0.04(+2.56%)
May 14, 2021 1.580 1.580 1.560 1.560 2,100 -0.04(-2.23%)
May 13, 2021 1.596 1.596 1.596 1.596 1,000 +0.04(+2.64%)
May 12, 2021 1.600 1.600 1.540 1.554 12,300 -0.07(-4.34%)
May 11, 2021 1.610 1.625 1.600 1.625 4,450 -0.00(-0.31%)
May 10, 2021 1.620 1.630 1.620 1.630 5,100 -0.02(-1.21%)
May 07, 2021 1.655 1.655 1.610 1.650 3,091 -0.05(-2.94%)
May 06, 2021 1.700 1.700 1.600 1.700 4,250 +0.01(+0.59%)
May 05, 2021 1.695 1.695 1.690 1.690 1,298 +0.08(+4.97%)
May 04, 2021 1.640 1.640 1.610 1.610 31,550 -0.04(-2.72%)
May 03, 2021 1.655 1.655 1.655 1.655 430 +0.04(+2.80%)
Apr 30, 2021 1.700 1.700 1.610 1.610 20,800 -0.04(-2.42%)
Apr 29, 2021 1.740 1.790 1.650 1.650 2,000 -0.10(-5.71%)
Apr 28, 2021 1.750 1.750 1.750 1.750 3,855 +0.02(+1.16%)
Apr 27, 2021 1.740 1.740 1.700 1.730 13,965 -0.09(-4.95%)
Apr 26, 2021 1.870 1.870 1.720 1.820 9,500 +0.03(+1.68%)
Apr 22, 2021 1.790 1.790 1.790 0 +0.01(+0.56%)
Apr 21, 2021 1.750 1.780 1.750 1.780 2,302 +0.05(+3.19%)
Apr 20, 2021 1.740 1.740 1.725 1.725 3,525 -0.03(-1.99%)
Apr 19, 2021 1.760 1.760 1.760 1.760 950 +0.02(+1.15%)
Apr 16, 2021 1.740 1.740 1.740 1.740 900 +0.00(+0.00%)
Apr 15, 2021 1.750 1.800 1.695 1.740 43,700 +0.04(+2.35%)
Apr 14, 2021 1.660 1.700 1.660 1.700 3,656 +0.09(+5.59%)
Apr 13, 2021 1.571 1.610 1.571 1.610 31,426 +0.07(+4.55%)
Apr 12, 2021 1.560 1.560 1.540 1.540 2,810 +0.04(+2.67%)
Apr 09, 2021 1.525 1.525 1.500 1.500 90,000 -0.07(-4.46%)
Apr 08, 2021 1.525 1.570 1.520 1.570 68,230 +0.02(+1.29%)
Apr 07, 2021 1.500 1.560 1.500 1.550 22,898 +0.02(+0.98%)
Apr 06, 2021 1.546 1.550 1.535 1.535 61,526 +0.00(+0.00%)
Apr 05, 2021 1.370 1.650 1.370 1.535 136,590 +0.03(+2.33%)
Apr 01, 2021 1.500 1.500 1.500 1.500 900 +0.04(+2.74%)
Mar 31, 2021 1.520 1.520 1.460 1.460 9,700 -0.10(-6.41%)
Mar 29, 2021 1.560 1.560 1.560 0 +0.01(+0.65%)
Mar 26, 2021 1.550 1.550 1.550 1.550 15,000 +0.07(+4.73%)
Mar 25, 2021 1.480 1.640 1.480 1.480 7,284 +0.00(+0.00%)
Mar 24, 2021 1.515 1.515 1.480 1.480 3,592 +0.00(+0.00%)
Mar 23, 2021 1.490 1.490 1.470 1.480 23,389 +0.03(+2.07%)
Mar 22, 2021 1.490 1.514 1.440 1.450 98,631 -0.07(-4.61%)
Mar 19, 2021 1.450 1.550 1.450 1.520 121,100 +0.07(+4.83%)
Mar 18, 2021 1.420 1.470 1.420 1.450 11,800 +0.04(+2.84%)
Mar 17, 2021 1.420 1.460 1.410 1.410 11,150 +0.01(+0.71%)
Mar 16, 2021 1.430 1.430 1.400 1.400 24,565 -0.04(-2.78%)
Mar 15, 2021 1.380 1.440 1.380 1.440 26,830 +0.06(+4.02%)
Mar 12, 2021 1.400 1.460 1.380 1.384 218,400 -0.01(-0.41%)
Mar 11, 2021 1.320 1.430 1.300 1.390 19,460 +0.02(+1.16%)
Mar 10, 2021 1.340 1.374 1.305 1.374 48,936 +0.10(+8.19%)
Mar 09, 2021 1.320 1.330 1.270 1.270 39,881 +0.05(+4.10%)
Mar 08, 2021 1.252 1.320 1.210 1.220 35,039 -0.06(-4.69%)
Mar 05, 2021 1.252 1.280 1.210 1.280 94,000 +0.01(+0.79%)
Mar 04, 2021 1.265 1.280 1.265 1.270 64,100 +0.00(+0.03%)
Mar 03, 2021 1.350 1.360 1.270 1.270 66,691 -0.08(-5.61%)
Mar 02, 2021 1.370 1.400 1.320 1.345 204,763 +0.03(+2.25%)
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.