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
Last 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 (%)
Jun 25, 2019 2.010 2.010 2.010 0 -0.06(-2.99%)
Jun 24, 2019 2.050 2.072 2.050 2.072 7,500 +0.04(+2.07%)
Jun 21, 2019 2.050 2.050 2.030 2.030 200 +0.03(+1.50%)
Jun 20, 2019 2.000 2.000 2.000 8 +0.00(+0.00%)
Jun 19, 2019 2.010 2.010 2.000 2.000 342 +0.02(+1.01%)
Jun 17, 2019 1.980 1.980 1.980 0 +0.02(+0.78%)
Jun 14, 2019 1.965 1.965 1.965 1.965 100,000 +0.07(+3.95%)
Jun 10, 2019 1.890 1.890 1.890 0 +0.08(+4.54%)
Jun 06, 2019 1.808 1.808 1.808 0 -0.06(-3.47%)
Jun 05, 2019 1.930 1.930 1.873 1.873 1,581 -0.08(-4.15%)
Jun 04, 2019 1.955 1.955 1.940 1.954 2,042 +0.01(+0.72%)
Jun 03, 2019 1.950 1.950 1.930 1.940 2,987,636 -0.01(-0.51%)
May 31, 2019 1.950 1.990 1.950 1.950 3,400 -0.09(-4.41%)
May 30, 2019 2.094 2.094 2.040 2.040 12,500 -0.05(-2.51%)
May 29, 2019 2.091 2.120 2.090 2.092 12,484 -0.06(-2.67%)
May 28, 2019 2.134 2.150 2.120 2.150 3,352 +0.06(+2.87%)
May 24, 2019 2.118 2.130 2.090 2.090 6,300 -0.04(-1.88%)
May 23, 2019 2.130 2.140 2.100 2.130 7,896 -0.03(-1.39%)
May 22, 2019 2.160 2.170 2.140 2.160 14,547 -0.02(-1.14%)
May 21, 2019 2.180 2.185 2.140 2.185 3,604 -0.01(-0.46%)
May 20, 2019 2.200 2.230 2.183 2.195 1,738 +0.04(+2.09%)
May 17, 2019 2.208 2.220 2.150 2.150 3,800 -0.05(-2.36%)
May 16, 2019 2.218 2.240 2.200 2.202 7,551 -0.04(-1.70%)
May 15, 2019 2.190 2.244 2.190 2.240 2,410 +0.11(+5.16%)
May 14, 2019 2.170 2.200 2.130 2.130 45,017 -0.06(-2.85%)
May 13, 2019 2.188 2.210 2.180 2.192 4,693 -0.05(-2.21%)
May 10, 2019 2.194 2.260 2.194 2.242 4,600 +0.01(+0.54%)
May 09, 2019 2.248 2.260 2.210 2.230 2,015 -0.03(-1.33%)
May 08, 2019 2.150 2.260 2.150 2.260 37,250 +0.04(+1.80%)
May 07, 2019 2.250 2.250 2.190 2.220 2,480 -0.03(-1.33%)
May 06, 2019 2.274 2.290 2.250 2.250 4,037 -0.04(-1.75%)
May 03, 2019 2.306 2.316 2.290 2.290 3,400 +0.08(+3.62%)
May 02, 2019 2.226 2.226 2.210 2.210 920 -0.08(-3.49%)
May 01, 2019 2.250 2.300 2.220 2.290 5,381 +0.05(+2.23%)
Apr 30, 2019 2.235 2.248 2.212 2.240 5,952 -0.01(-0.44%)
Apr 29, 2019 2.234 2.250 2.220 2.250 900 -0.00(-0.09%)
Apr 26, 2019 2.250 2.270 2.240 2.252 77,600 -0.02(-0.79%)
Apr 25, 2019 2.230 2.280 2.230 2.270 5,982 +0.00(+0.09%)
Apr 24, 2019 2.270 2.280 2.255 2.268 3,331 -0.08(-3.32%)
Apr 23, 2019 2.335 2.360 2.320 2.346 3,135 -0.04(-1.64%)
Apr 22, 2019 2.400 2.400 2.310 2.385 3,719 +0.00(+0.21%)
Apr 18, 2019 2.430 2.440 2.370 2.380 37,400 -0.02(-0.83%)
Apr 17, 2019 2.400 2.410 2.360 2.400 7,499 -0.02(-1.03%)
Apr 16, 2019 2.380 2.425 2.380 2.425 10,392 +0.02(+0.73%)
Apr 15, 2019 2.394 2.430 2.394 2.408 238,445 -0.00(-0.10%)
Apr 12, 2019 2.404 2.410 2.380 2.410 5,400 +0.02(+0.96%)
Apr 11, 2019 2.368 2.387 2.360 2.387 6,074 +0.01(+0.29%)
Apr 10, 2019 2.392 2.410 2.380 2.380 10,566 +0.04(+1.71%)
Apr 09, 2019 2.405 2.418 2.310 2.340 6,615 +0.03(+1.30%)
Apr 08, 2019 2.260 2.310 2.250 2.310 2,012 +0.09(+3.96%)
Apr 05, 2019 2.200 2.222 2.160 2.222 5,200 +0.04(+1.93%)
Apr 04, 2019 2.180 2.180 2.168 2.180 10,196 +0.02(+0.74%)
Apr 03, 2019 2.164 2.170 2.158 2.164 3,235 +0.03(+1.60%)
Apr 02, 2019 2.138 2.145 2.130 2.130 3,788 -0.01(-0.37%)
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.