U.S. markets close in 3 hours 4 minutes

Alsea, S.A.B. de C.V. (ALSEA.MX)

Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
81.98-0.44 (-0.53%)
Al cierre: 01:59PM CST
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202482.3983.4081.0181.9581.952,264,051
26 mar 202478.9283.9478.9082.4082.403,283,376
25 mar 202479.2979.3778.5478.9978.99986,114
22 mar 202479.2179.4478.0479.2979.292,933,216
21 mar 202478.5980.0078.3678.9678.962,117,845
20 mar 202477.3979.0076.7978.5878.582,154,583
19 mar 202474.4377.7374.3077.3877.382,359,653
15 mar 202472.4074.6572.4074.4374.435,062,771
14 mar 202470.2872.6770.2872.0072.003,324,212
13 mar 202468.2771.1468.2769.9969.991,459,812
12 mar 202467.5968.3867.2368.3868.38629,528
11 mar 202467.3568.1666.8767.6867.68662,408
08 mar 202467.5067.6066.0166.9966.99812,365
07 mar 202467.3567.9966.5467.7167.711,857,229
06 mar 202467.7667.9967.1867.4567.45977,357
05 mar 202466.4568.0066.1267.6967.691,668,265
04 mar 202467.5067.5065.9766.8966.89867,367
01 mar 202465.6966.9865.6066.6866.68649,113
29 feb 202464.9666.1964.9265.5265.523,361,032
28 feb 202466.1066.4862.0564.7864.782,777,900
27 feb 202465.5667.4765.5665.9465.943,205,711
26 feb 202464.7066.0364.6465.4765.471,010,812
23 feb 202465.0766.8264.3464.6464.641,604,033
22 feb 202467.3067.5364.8765.2665.262,026,263
21 feb 202468.0068.1066.7667.0067.001,532,217
20 feb 202467.1068.3967.1067.9067.901,070,825
19 feb 202467.6067.6466.1567.3467.3455,280
16 feb 202466.6468.0366.4867.4667.461,588,233
15 feb 202465.1266.9865.1266.7566.755,939,498
14 feb 202465.1365.5064.5765.0565.05257,193
13 feb 202465.7266.7864.6665.0865.08588,239
12 feb 202466.5067.3265.3065.6565.65394,678
09 feb 202466.0367.3965.6466.5866.58635,638
08 feb 202467.3567.7465.8966.0866.08543,474
07 feb 202467.6767.9066.5667.4767.471,180,405
06 feb 202467.2468.1566.8467.0967.091,736,369
02 feb 202468.3168.3166.5166.7766.771,089,789
01 feb 202467.4568.4766.9768.3068.302,070,607
31 ene 202467.1568.5066.9767.5367.536,226,147
30 ene 202467.5268.2866.6667.3967.392,062,231
29 ene 202467.6068.1666.4568.0068.003,084,609
26 ene 202464.9567.2164.8266.7766.774,934,865
25 ene 202465.0065.0063.2664.9664.96754,358
24 ene 202464.0465.0064.0465.0065.00689,304
23 ene 202464.3864.3863.1963.9963.99390,986
22 ene 202464.1164.9863.4064.3964.39543,628
19 ene 202464.2864.4963.3664.0764.071,698,725
18 ene 202462.0964.3962.0364.1364.131,395,512
17 ene 202461.1262.3060.0662.3062.302,436,525
16 ene 202461.2061.8060.7861.3061.301,893,647
15 ene 202461.8761.8961.1361.2961.29165,712
12 ene 202461.5862.8161.2761.8961.89614,403
11 ene 202461.7962.0261.3161.3761.37320,330
10 ene 202461.8961.9260.6561.4261.42797,867
09 ene 202462.5662.5661.3461.8361.83536,640
08 ene 202462.8363.3162.0962.6262.62399,500
05 ene 202462.8563.8061.8062.8862.881,367,285
04 ene 202463.8064.3061.5162.5162.51737,565
03 ene 202463.5264.6862.0263.9463.941,296,818
02 ene 202464.1764.7562.9563.3763.37660,692
29 dic 202364.0265.1863.9564.3564.35275,864
28 dic 202364.4665.0063.7963.9963.99227,803
27 dic 202364.4264.8963.6864.1164.11606,409
26 dic 202364.8064.9064.1064.4664.46208,006
22 dic 202364.3565.0064.3564.8564.85415,596
21 dic 202363.5764.4063.3464.3864.38585,276
20 dic 202363.0463.9862.5363.0163.011,237,689
19 dic 202362.4163.9862.0763.0563.051,259,592
18 dic 202361.3762.3361.2562.1962.19612,658
15 dic 202361.7861.9360.9761.2261.222,402,227
14 dic 202361.5062.2161.0461.9361.932,085,526
13 dic 202361.2061.8360.7761.6061.601,168,525
11 dic 202362.2662.2661.1661.4761.47492,923
08 dic 202361.9862.0060.9861.9861.98597,826
07 dic 202361.6862.1461.0061.9061.90811,035
06 dic 202360.5261.8960.5261.4761.472,043,628
05 dic 202359.9561.2159.2060.4960.491,319,730
04 dic 202359.1060.4459.1060.2760.27725,118
01 dic 202360.6661.1059.2659.7759.77876,202
30 nov 202360.3061.0460.2560.7960.792,532,200
29 nov 202360.4361.2860.3360.8560.851,027,190
28 nov 202360.2961.1460.1460.3560.351,085,736
27 nov 202359.6161.1859.6160.5360.53773,171
24 nov 202360.1860.2559.0059.7259.72561,810
23 nov 202360.1060.6459.8260.2360.23216,784
22 nov 202360.3360.9060.0860.6860.681,492,509
21 nov 202360.2160.8959.5560.4960.492,069,213
17 nov 202360.2360.7560.1860.3760.37647,408
16 nov 202361.8662.2759.8060.2260.221,015,366
15 nov 202361.1262.8661.0961.8861.881,475,045
14 nov 202361.3061.7060.3061.1561.151,748,870
13 nov 202361.0661.5560.6961.0761.071,186,826
10 nov 202361.0061.2660.8061.0061.001,048,089
09 nov 202360.8061.5460.7261.1561.151,708,764
08 nov 202361.5161.6860.5860.8160.811,348,408
07 nov 202361.8962.4360.9461.4661.461,315,335
06 nov 202361.8862.9761.5262.2362.231,530,565
03 nov 202360.2065.3160.1962.6862.683,989,131
01 nov 202359.8560.3559.1960.1860.181,659,046
31 oct 202361.4461.8859.5859.8459.841,138,489
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...