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 (%)
Jul 31, 2018 3.455 3.500 3.380 3.490 4,823 -0.04(-1.13%)
Jul 30, 2018 3.467 3.530 3.390 3.530 4,933 -0.04(-1.12%)
Jul 27, 2018 3.520 3.570 3.470 3.570 25,100 +0.00(+0.07%)
Jul 26, 2018 3.558 3.570 3.558 3.567 3,433 -0.04(-1.11%)
Jul 25, 2018 3.598 3.630 3.585 3.607 5,926 +0.07(+2.12%)
Jul 24, 2018 3.502 3.590 3.480 3.533 20,339 -0.03(-0.77%)
Jul 23, 2018 3.510 3.560 3.480 3.560 20,555 +0.00(+0.00%)
Jul 20, 2018 3.473 3.580 3.450 3.560 9,645 +0.11(+3.19%)
Jul 19, 2018 3.410 3.490 3.390 3.450 83,757 -0.09(-2.54%)
Jul 18, 2018 3.558 3.580 3.513 3.540 3,366 +0.06(+1.72%)
Jul 17, 2018 3.433 3.480 3.410 3.480 5,679 -0.08(-2.25%)
Jul 16, 2018 3.580 3.580 3.480 3.560 13,322 -0.02(-0.56%)
Jul 13, 2018 3.590 3.590 3.480 3.580 10,182 -0.06(-1.65%)
Jul 12, 2018 3.635 3.660 3.605 3.640 4,772 -0.02(-0.55%)
Jul 11, 2018 3.618 3.660 3.572 3.660 3,336 +0.01(+0.27%)
Jul 10, 2018 3.623 3.680 3.600 3.650 8,196 -0.03(-0.82%)
Jul 09, 2018 3.560 3.680 3.560 3.680 4,671 +0.01(+0.27%)
Jul 06, 2018 3.612 3.670 3.600 3.670 3,784 +0.12(+3.45%)
Jul 05, 2018 3.547 3.570 3.502 3.547 2,385 +0.17(+4.96%)
Jul 03, 2018 3.380 3.380 3.380 0 +0.06(+1.88%)
Jul 02, 2018 3.250 3.330 3.250 3.317 5,578 -0.12(-3.48%)
Jun 29, 2018 3.362 3.460 3.340 3.437 40,130 +0.01(+0.21%)
Jun 28, 2018 3.245 3.450 3.210 3.430 6,681 +0.15(+4.57%)
Jun 27, 2018 3.260 3.290 3.190 3.280 23,970 -0.01(-0.15%)
Jun 26, 2018 3.288 3.310 3.280 3.285 6,773 -0.04(-1.35%)
Jun 25, 2018 3.342 3.350 3.328 3.330 7,069 +0.09(+2.87%)
Jun 22, 2018 3.212 3.237 3.190 3.237 6,899 +0.08(+2.44%)
Jun 21, 2018 3.152 3.160 3.145 3.160 4,589 -0.05(-1.56%)
Jun 20, 2018 3.140 3.232 3.140 3.210 8,430 +0.12(+3.88%)
Jun 19, 2018 3.070 3.095 3.070 3.090 17,444 -0.02(-0.64%)
Jun 18, 2018 3.090 3.120 3.090 3.110 70,436 +0.04(+1.30%)
Jun 15, 2018 3.090 3.065 3.070 5,227 -0.02(-0.65%)
Jun 14, 2018 3.085 3.120 3.085 3.090 18,006 -0.05(-1.59%)
Jun 13, 2018 3.160 3.200 3.140 3.140 10,567 +0.04(+1.29%)
Jun 12, 2018 3.107 3.110 3.100 3.100 2,596 -0.02(-0.48%)
Jun 11, 2018 3.160 3.160 3.110 3.115 10,637 -0.04(-1.36%)
Jun 08, 2018 3.155 3.160 3.140 3.158 5,377 -0.02(-0.54%)
Jun 07, 2018 3.208 3.230 3.100 3.175 2,426 -0.12(-3.79%)
Jun 06, 2018 3.240 3.300 3.220 3.300 5,513 +0.06(+1.85%)
Jun 05, 2018 3.223 3.270 3.200 3.240 8,823 -0.06(-1.82%)
Jun 04, 2018 3.277 3.300 3.277 3.300 6,739 +0.10(+3.29%)
Jun 01, 2018 3.165 3.203 3.165 3.195 3,506 -0.07(-2.14%)
May 31, 2018 3.220 3.265 3.215 3.265 6,660 -0.05(-1.66%)
May 30, 2018 3.330 3.330 3.310 3.320 20,070 +0.00(+0.00%)
May 29, 2018 3.440 3.440 3.288 3.320 4,230 -0.22(-6.21%)
May 25, 2018 3.540 3.540 3.540 0 -0.06(-1.67%)
May 24, 2018 3.525 3.690 3.525 3.600 13,521 +0.05(+1.48%)
May 23, 2018 3.640 3.640 3.547 3.547 9,091 -0.09(-2.54%)
May 22, 2018 3.562 3.675 3.562 3.640 3,034 +0.05(+1.39%)
May 21, 2018 3.540 3.638 3.460 3.590 9,378 +0.00(+0.00%)
May 18, 2018 3.460 3.590 3.460 3.590 2,330 +0.03(+0.84%)
May 17, 2018 3.530 3.650 3.530 3.560 12,270 -0.08(-2.20%)
May 16, 2018 3.600 3.780 3.540 3.640 9,758 +0.18(+5.20%)
May 15, 2018 3.715 3.780 3.460 3.460 7,666 -0.08(-2.26%)
May 14, 2018 3.630 3.780 3.540 3.540 5,914 -0.04(-1.12%)
May 11, 2018 3.578 3.583 3.555 3.580 7,984 -0.07(-1.92%)
May 10, 2018 3.647 3.660 3.610 3.650 3,568 +0.15(+4.14%)
May 09, 2018 3.518 3.520 3.505 3.505 4,657 +0.02(+0.65%)
May 08, 2018 3.485 3.490 3.460 3.482 7,487 -0.01(-0.21%)
May 07, 2018 3.525 3.530 3.470 3.490 11,234 -0.08(-2.24%)
May 04, 2018 3.591 3.610 3.570 3.570 12,584 -0.14(-3.77%)
May 03, 2018 3.652 3.720 3.630 3.710 4,260 -0.04(-1.07%)
May 02, 2018 3.717 3.750 3.717 3.750 4,809 +0.04(+1.08%)
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.