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

Alsea S.A. (OP: ALSSF )

3.300 -0.198 (-5.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 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 (%)
Apr 30, 2018 3.680 3.770 3.650 3.770 8,182 +0.12(+3.29%)
Apr 27, 2018 3.650 3.740 3.620 3.650 12,863 -0.04(-1.08%)
Apr 26, 2018 3.618 3.700 3.590 3.690 7,792 +0.02(+0.48%)
Apr 25, 2018 3.635 3.700 3.580 3.672 8,345 -0.07(-1.80%)
Apr 24, 2018 3.672 3.740 3.580 3.740 6,841 +0.10(+2.75%)
Apr 23, 2018 3.690 3.750 3.640 3.640 10,652 -0.05(-1.36%)
Apr 20, 2018 3.830 3.870 3.690 3.690 7,411 -0.18(-4.65%)
Apr 19, 2018 3.810 3.870 3.750 3.870 8,782 +0.02(+0.65%)
Apr 18, 2018 3.870 3.920 3.810 3.845 2,768 +0.07(+1.72%)
Apr 17, 2018 3.850 3.870 3.780 3.780 3,637 -0.04(-1.05%)
Apr 16, 2018 3.730 3.860 3.730 3.820 8,531 +0.08(+2.14%)
Apr 13, 2018 3.780 3.870 3.740 3.740 6,385 -0.08(-2.09%)
Apr 12, 2018 3.800 3.822 3.720 3.820 7,319 +0.10(+2.69%)
Apr 11, 2018 3.660 3.720 3.630 3.720 8,665 +0.06(+1.64%)
Apr 10, 2018 3.680 3.710 3.650 3.660 3,669 +0.01(+0.27%)
Apr 09, 2018 3.618 3.650 3.610 3.650 8,960 -0.02(-0.49%)
Apr 06, 2018 3.526 3.680 3.526 3.668 7,044 +0.04(+1.05%)
Apr 05, 2018 3.550 3.630 3.550 3.630 9,221 +0.07(+1.97%)
Apr 04, 2018 3.618 3.650 3.560 3.560 7,027 +0.03(+0.85%)
Apr 03, 2018 3.540 3.570 3.530 3.530 4,561 +0.03(+1.00%)
Apr 02, 2018 3.493 3.530 3.480 3.495 7,054 -0.03(-0.85%)
Mar 29, 2018 3.525 3.525 3.525 0 +0.10(+3.07%)
Mar 28, 2018 3.480 3.510 3.420 3.420 8,203 -0.10(-2.91%)
Mar 27, 2018 3.570 3.620 3.490 3.522 2,050 +0.01(+0.24%)
Mar 26, 2018 3.550 3.550 3.450 3.514 2,542 -0.01(-0.17%)
Mar 23, 2018 3.522 3.540 3.487 3.520 3,669 -0.01(-0.28%)
Mar 22, 2018 3.470 3.530 3.470 3.530 5,214 -0.02(-0.56%)
Mar 21, 2018 3.500 3.600 3.480 3.550 11,411 +0.06(+1.72%)
Mar 20, 2018 3.490 3.490 3.490 3.490 9,199 +0.00(+0.00%)
Mar 19, 2018 3.425 3.490 3.400 3.490 10,201 +0.01(+0.29%)
Mar 16, 2018 3.480 3.500 3.480 3.480 7,201 +0.02(+0.58%)
Mar 15, 2018 3.410 3.500 3.410 3.460 5,368 -0.02(-0.43%)
Mar 14, 2018 3.478 3.500 3.425 3.475 5,759 -0.00(-0.14%)
Mar 13, 2018 3.475 3.500 3.475 3.480 8,064 +0.00(+0.00%)
Mar 12, 2018 3.480 3.500 3.440 3.480 4,567 +0.00(+0.00%)
Mar 09, 2018 3.460 3.500 3.400 3.480 7,541 -0.01(-0.29%)
Mar 08, 2018 3.460 3.490 3.460 3.490 2,768 +0.06(+1.75%)
Mar 07, 2018 3.440 3.470 3.380 3.430 5,718 +0.00(+0.00%)
Mar 06, 2018 3.380 3.470 3.350 3.430 7,733 +0.02(+0.59%)
Mar 05, 2018 3.270 3.440 3.270 3.410 15,239 +0.07(+2.10%)
Mar 02, 2018 3.290 3.430 3.260 3.340 16,182 -0.08(-2.34%)
Mar 01, 2018 3.400 3.450 3.320 3.420 6,850 -0.03(-0.87%)
Feb 28, 2018 3.354 3.480 3.354 3.450 10,382 +0.01(+0.29%)
Feb 27, 2018 3.450 3.480 3.360 3.440 6,421 +0.00(+0.00%)
Feb 26, 2018 3.443 3.470 3.380 3.440 7,372 -0.06(-1.57%)
Feb 23, 2018 3.425 3.500 3.410 3.495 10,452 +0.04(+1.30%)
Feb 22, 2018 3.404 3.490 3.370 3.450 8,023 +0.10(+2.99%)
Feb 21, 2018 3.304 3.350 3.280 3.350 6,238 +0.00(+0.00%)
Feb 20, 2018 3.360 3.390 3.350 3.350 5,237 -0.08(-2.33%)
Feb 16, 2018 3.430 3.430 3.430 0 +0.05(+1.48%)
Feb 15, 2018 3.322 3.420 3.300 3.380 11,740 +0.07(+2.19%)
Feb 14, 2018 3.370 3.370 3.308 3.308 32,688 +0.03(+0.84%)
Feb 13, 2018 3.343 3.410 3.280 3.280 12,253 +0.00(+0.08%)
Feb 12, 2018 3.272 3.340 3.240 3.277 39,193 -0.00(-0.08%)
Feb 09, 2018 3.250 3.280 3.160 3.280 6,789 +0.02(+0.61%)
Feb 08, 2018 3.270 3.300 3.170 3.260 7,985 -0.09(-2.69%)
Feb 07, 2018 3.210 3.360 3.210 3.350 9,504 +0.11(+3.40%)
Feb 06, 2018 3.220 3.300 3.200 3.240 10,386 -0.12(-3.57%)
Feb 05, 2018 3.270 3.390 3.270 3.360 9,173 -0.03(-0.83%)
Feb 02, 2018 3.370 3.400 3.360 3.388 12,617 -0.01(-0.35%)
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.