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 UNCHANGED
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 (%)
Jun 29, 2021 1.855 1.855 1.855 0 +0.08(+4.80%)
Jun 24, 2021 1.770 1.770 1.770 0 -0.04(-2.21%)
Jun 23, 2021 1.790 1.810 1.790 1.810 1,250 +0.04(+2.26%)
Jun 22, 2021 1.770 1.800 1.770 1.770 32,700 -0.02(-1.01%)
Jun 21, 2021 1.730 1.788 1.730 1.788 9,800 +0.04(+2.17%)
Jun 18, 2021 1.780 1.780 1.750 1.750 2,100 -0.07(-3.84%)
Jun 16, 2021 1.820 1.820 1.820 0 -0.13(-6.67%)
Jun 11, 2021 1.950 1.950 1.950 0 +0.05(+2.63%)
Jun 10, 2021 1.850 1.900 1.850 1.900 1,021,500 +0.08(+4.39%)
Jun 09, 2021 1.820 1.820 1.820 1.820 150,000 +0.00(+0.01%)
Jun 08, 2021 1.765 1.820 1.765 1.820 343,152 +0.03(+1.58%)
Jun 07, 2021 1.700 1.792 1.700 1.792 402,562 +0.18(+11.29%)
Jun 04, 2021 1.610 1.610 1.610 1.610 10,003 -0.06(-3.59%)
Jun 03, 2021 1.700 1.700 1.670 1.670 3,700 -0.07(-4.02%)
Jun 02, 2021 1.730 1.740 1.670 1.740 18,262 +0.01(+0.58%)
Jun 01, 2021 1.766 1.766 1.700 1.730 32,650 +0.05(+2.98%)
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%)
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.