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 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%)
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.