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 (%)
May 31, 2017 3.660 3.750 3.595 3.595 8,122 -0.15(-3.88%)
May 30, 2017 3.700 3.740 3.688 3.740 1,720 -0.07(-1.84%)
May 26, 2017 3.760 3.810 3.760 3.810 2,188 +0.06(+1.60%)
May 25, 2017 3.750 3.750 3.750 3.750 390 -0.03(-0.79%)
May 24, 2017 3.730 3.780 3.730 3.780 577 +0.03(+0.80%)
May 23, 2017 3.780 3.780 3.750 3.750 2,341 +0.15(+4.17%)
May 22, 2017 3.700 3.700 3.600 3.600 6,078 -0.10(-2.70%)
May 19, 2017 3.672 3.700 3.672 3.700 3,303 +0.00(+0.00%)
May 17, 2017 3.700 3.700 3.700 0 -0.07(-1.86%)
May 16, 2017 3.775 3.790 3.752 3.770 939 +0.02(+0.53%)
May 15, 2017 3.750 3.750 3.750 3.750 3,000 +0.02(+0.47%)
May 12, 2017 3.725 3.740 3.725 3.732 1,481 +0.08(+2.26%)
May 11, 2017 3.710 3.710 3.650 3.650 5,319 -0.05(-1.35%)
May 10, 2017 3.670 3.700 3.670 3.700 683 +0.04(+1.09%)
May 09, 2017 3.660 3.660 3.660 3.660 2,175 -0.09(-2.40%)
May 08, 2017 3.680 3.750 3.615 3.750 6,761 +0.06(+1.63%)
May 05, 2017 3.598 3.700 3.550 3.690 3,643 +0.00(+0.00%)
May 04, 2017 3.560 3.695 3.530 3.690 2,639 +0.00(+0.00%)
May 03, 2017 3.690 3.690 3.690 3.690 1,222 +0.05(+1.37%)
May 02, 2017 3.527 3.640 3.510 3.640 9,770 +0.07(+1.90%)
May 01, 2017 3.570 3.580 3.560 3.572 3,304 -0.01(-0.22%)
Apr 28, 2017 3.555 3.580 3.555 3.580 326 +0.08(+2.36%)
Apr 27, 2017 3.558 3.580 3.498 3.498 3,942 +0.04(+1.08%)
Apr 26, 2017 3.438 3.460 3.390 3.460 5,833 -0.04(-1.14%)
Apr 25, 2017 3.500 3.500 3.500 3.500 1,937 +0.09(+2.64%)
Apr 24, 2017 3.580 3.580 3.410 3.410 2,322 -0.04(-1.16%)
Apr 21, 2017 3.418 3.450 3.350 3.450 11,739 -0.03(-0.86%)
Apr 19, 2017 3.480 3.480 3.480 0 +0.00(+0.14%)
Apr 18, 2017 3.400 3.475 3.340 3.475 2,176 -0.03(-1.00%)
Apr 17, 2017 3.420 3.510 3.420 3.510 13,650 +0.10(+2.93%)
Apr 13, 2017 3.410 3.410 3.410 3.410 1,570 +0.01(+0.29%)
Apr 11, 2017 3.400 3.400 3.400 8 +0.00(+0.00%)
Apr 10, 2017 3.450 3.450 3.400 3.400 822 -0.09(-2.58%)
Apr 07, 2017 3.410 3.490 3.400 3.490 3,454 +0.16(+4.65%)
Apr 06, 2017 3.370 3.410 3.270 3.335 4,754 -0.00(-0.15%)
Apr 05, 2017 3.328 3.340 3.328 3.340 3,534 +0.06(+1.83%)
Apr 04, 2017 3.270 3.280 3.270 3.280 690 -0.09(-2.74%)
Apr 03, 2017 3.373 3.373 3.373 3.373 174 +0.02(+0.67%)
Mar 31, 2017 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Mar 30, 2017 3.386 3.400 3.386 3.400 1,982 +0.00(+0.00%)
Mar 29, 2017 3.330 3.400 3.330 3.400 8,353 +0.11(+3.23%)
Mar 27, 2017 3.294 3.294 3.294 145 -0.12(-3.41%)
Mar 24, 2017 3.343 3.410 3.343 3.410 2,447 +0.12(+3.65%)
Mar 23, 2017 3.360 3.370 3.280 3.290 9,898 -0.07(-2.08%)
Mar 22, 2017 3.250 3.360 3.250 3.360 1,567 +0.08(+2.60%)
Mar 21, 2017 3.160 3.280 3.160 3.275 18,698 +0.17(+5.31%)
Mar 17, 2017 3.110 3.110 3.110 99 +0.09(+2.98%)
Mar 16, 2017 3.021 3.030 3.005 3.020 4,043 +0.10(+3.34%)
Mar 15, 2017 2.890 3.000 2.890 2.922 13,117 +0.02(+0.78%)
Mar 13, 2017 2.900 2.900 2.900 0 -0.04(-1.36%)
Mar 10, 2017 2.920 2.950 2.910 2.940 4,451 +0.08(+2.98%)
Mar 09, 2017 2.877 2.877 2.830 2.855 19,644 -0.04(-1.21%)
Mar 08, 2017 2.919 2.919 2.850 2.890 5,198 +0.02(+0.70%)
Mar 07, 2017 2.890 2.890 2.860 2.870 41,454 +0.01(+0.35%)
Mar 06, 2017 2.890 2.890 2.860 2.860 1,238 -0.07(-2.39%)
Mar 03, 2017 2.840 2.930 2.820 2.930 2,052 +0.15(+5.30%)
Mar 02, 2017 2.775 2.850 2.750 2.783 2,735 -0.06(-2.04%)
Mar 01, 2017 2.890 2.890 2.780 2.840 11,670 +0.04(+1.44%)
Feb 28, 2017 2.835 2.850 2.800 2.800 5,230 -0.08(-2.78%)
Feb 27, 2017 2.855 2.900 2.855 2.880 17,541 +0.03(+1.05%)
Feb 24, 2017 2.857 2.857 2.850 2.850 277 -0.10(-3.39%)
Feb 23, 2017 2.962 2.962 2.880 2.950 1,962 +0.03(+1.03%)
Feb 22, 2017 2.902 2.920 2.902 2.920 785 +0.13(+4.66%)
Feb 21, 2017 2.770 2.810 2.770 2.790 2,911 -0.12(-4.12%)
Feb 17, 2017 2.910 2.910 2.910 0 +0.11(+3.93%)
Feb 16, 2017 2.840 2.900 2.800 2.800 2,305 -0.11(-3.78%)
Feb 15, 2017 2.950 2.950 2.910 2.910 970 -0.02(-0.68%)
Feb 14, 2017 2.880 2.940 2.860 2.930 3,490 +0.05(+1.74%)
Feb 13, 2017 2.862 2.880 2.840 2.880 3,907 -0.04(-1.37%)
Feb 10, 2017 2.960 2.960 2.830 2.920 4,303 +0.05(+1.74%)
Feb 09, 2017 2.903 2.903 2.770 2.870 19,215 +0.09(+3.14%)
Feb 08, 2017 2.740 2.783 2.730 2.783 5,085 +0.05(+1.66%)
Feb 07, 2017 2.800 2.890 2.737 2.737 5,444 -0.07(-2.42%)
Feb 06, 2017 2.835 2.835 2.800 2.805 26,052 -0.00(-0.18%)
Feb 03, 2017 2.905 2.940 2.810 2.810 4,776 +0.01(+0.36%)
Feb 02, 2017 2.835 2.980 2.800 2.800 3,269 -0.16(-5.25%)
Feb 01, 2017 2.780 2.955 2.740 2.955 2,733 +0.12(+4.42%)
Jan 31, 2017 2.850 2.850 2.830 2.830 4,560 -0.04(-1.39%)
Jan 30, 2017 2.860 2.890 2.840 2.870 17,230 +0.01(+0.35%)
Jan 27, 2017 2.845 2.860 2.845 2.860 468 +0.14(+5.15%)
Jan 26, 2017 2.763 2.770 2.630 2.720 23,335 +0.04(+1.49%)
Jan 25, 2017 2.680 2.680 2.680 2.680 425 +0.07(+2.68%)
Jan 24, 2017 2.580 2.627 2.550 2.610 39,343 +0.18(+7.41%)
Jan 23, 2017 2.380 2.480 2.380 2.430 28,713 +0.05(+2.10%)
Jan 20, 2017 2.330 2.380 2.320 2.380 2,849 +0.08(+3.48%)
Jan 19, 2017 2.364 2.390 2.300 2.300 1,551 -0.06(-2.34%)
Jan 18, 2017 2.400 2.440 2.350 2.355 4,348 -0.06(-2.69%)
Jan 17, 2017 2.550 2.570 2.403 2.420 43,889 -0.01(-0.41%)
Jan 13, 2017 2.430 2.430 2.430 0 -0.13(-5.08%)
Jan 12, 2017 2.514 2.570 2.400 2.560 26,405 +0.23(+9.87%)
Jan 11, 2017 2.450 2.450 2.330 2.330 4,527 -0.28(-10.73%)
Jan 10, 2017 2.479 2.610 2.460 2.610 905 -0.04(-1.51%)
Jan 09, 2017 2.610 2.650 2.600 2.650 649 -0.09(-3.28%)
Jan 06, 2017 2.797 2.880 2.620 2.740 8,680 -0.10(-3.52%)
Jan 05, 2017 2.840 2.840 2.840 2.840 125 +0.01(+0.50%)
Jan 04, 2017 2.750 2.835 2.610 2.826 2,773 +0.05(+1.65%)
Jan 03, 2017 2.840 2.840 2.780 2.780 32,906 +0.03(+1.09%)
Dec 30, 2016 2.750 2.750 2.750 0 -0.11(-3.85%)
Dec 29, 2016 2.821 2.950 2.810 2.860 10,529 +0.08(+2.88%)
Dec 28, 2016 2.760 2.791 2.760 2.780 4,338 +0.01(+0.36%)
Dec 27, 2016 2.781 2.880 2.760 2.770 4,227 -0.02(-0.72%)
Dec 23, 2016 2.790 2.790 2.790 0 +0.03(+1.09%)
Dec 22, 2016 2.771 2.772 2.760 2.760 8,769 -0.10(-3.50%)
Dec 21, 2016 2.862 2.865 2.790 2.860 11,689 -0.04(-1.38%)
Dec 20, 2016 2.940 2.950 2.900 2.900 2,134 +0.06(+2.11%)
Dec 19, 2016 2.930 2.970 2.840 2.840 4,633 -0.08(-2.74%)
Dec 16, 2016 2.841 2.920 2.800 2.920 7,240 +0.01(+0.21%)
Dec 15, 2016 2.840 2.914 2.830 2.914 79,312 +0.05(+1.88%)
Dec 14, 2016 2.950 3.010 2.860 2.860 2,589 -0.06(-2.04%)
Dec 13, 2016 2.878 2.942 2.870 2.920 105,097 +0.02(+0.67%)
Dec 12, 2016 2.822 2.929 2.810 2.900 5,738 +0.11(+3.94%)
Dec 09, 2016 2.750 2.880 2.750 2.790 5,881 -0.11(-3.79%)
Dec 08, 2016 2.790 2.970 2.790 2.900 2,671 +0.03(+1.22%)
Dec 07, 2016 2.810 2.865 2.810 2.865 3,185 -0.06(-2.22%)
Dec 06, 2016 2.800 2.930 2.800 2.930 1,800 +0.04(+1.38%)
Dec 05, 2016 2.880 2.910 2.780 2.890 11,533 +0.08(+2.85%)
Dec 02, 2016 2.900 2.900 2.810 2.810 1,825 -0.09(-3.10%)
Dec 01, 2016 2.900 2.940 2.900 2.900 1,663 +0.00(+0.00%)
Nov 30, 2016 3.000 3.000 2.900 2.900 9,714 +0.00(+0.00%)
Nov 29, 2016 2.900 2.935 2.900 2.900 2,397 +0.07(+2.47%)
Nov 28, 2016 2.850 2.850 2.830 2.830 1,404 -0.14(-4.71%)
Nov 25, 2016 2.250 2.970 2.250 2.970 1,561 +0.17(+6.07%)
Nov 23, 2016 2.800 2.800 2.800 0 +0.42(+17.65%)
Nov 22, 2016 2.520 3.000 2.380 2.380 11,278 -0.36(-13.04%)
Nov 21, 2016 3.000 3.000 2.737 2.737 2,755 -0.35(-11.42%)
Nov 18, 2016 2.720 3.090 2.720 3.090 760 -0.03(-0.96%)
Nov 17, 2016 3.150 3.150 3.120 3.120 1,045 +0.17(+5.76%)
Nov 16, 2016 2.950 2.950 2.950 2.950 2,600 -0.19(-6.05%)
Nov 15, 2016 2.540 3.140 2.540 3.140 838 +0.20(+6.80%)
Nov 14, 2016 2.900 2.940 2.430 2.940 223,946 -0.95(-24.42%)
Nov 07, 2016 3.890 3.890 3.890 0 +0.26(+7.16%)
Nov 04, 2016 2.880 3.630 2.880 3.630 853 +0.08(+2.34%)
Nov 03, 2016 4.175 4.175 2.900 3.547 6,699 +0.70(+24.46%)
Nov 02, 2016 2.850 2.850 2.850 2.850 348 -0.93(-24.60%)
Nov 01, 2016 3.680 3.780 3.170 3.780 1,779 +0.42(+12.50%)
Oct 31, 2016 3.360 3.360 3.360 3.360 385 -0.52(-13.40%)
Oct 28, 2016 3.880 3.880 3.330 3.880 1,594 +0.23(+6.30%)
Oct 27, 2016 3.738 3.800 3.650 3.650 2,420 -0.12(-3.18%)
Oct 26, 2016 3.770 3.770 3.770 3.770 530 -0.05(-1.31%)
Oct 25, 2016 3.801 3.820 3.801 3.820 3,020 +0.04(+1.05%)
Oct 24, 2016 3.800 3.800 3.780 3.780 3,370 -0.02(-0.52%)
Oct 21, 2016 3.764 3.800 3.764 3.800 4,715 +0.02(+0.53%)
Oct 20, 2016 3.780 3.780 3.780 3.780 1,099 -0.02(-0.53%)
Oct 19, 2016 3.720 3.800 3.720 3.800 3,954 +0.13(+3.51%)
Oct 18, 2016 3.671 3.671 3.671 3.671 304 +0.02(+0.58%)
Oct 14, 2016 3.650 3.650 3.650 24 +0.10(+2.82%)
Oct 13, 2016 3.550 3.550 3.550 3.550 5,276 -0.10(-2.74%)
Oct 12, 2016 3.520 3.650 3.520 3.650 692 +0.04(+1.11%)
Oct 11, 2016 3.584 3.610 3.584 3.610 1,418 +0.03(+0.84%)
Oct 10, 2016 3.580 3.580 3.580 3.580 527 +0.03(+0.85%)
Oct 06, 2016 3.550 3.550 3.550 10 +0.02(+0.57%)
Oct 05, 2016 3.530 3.530 3.530 3.530 385 +0.08(+2.32%)
Oct 04, 2016 3.550 3.550 3.450 3.450 551 -0.15(-4.17%)
Oct 03, 2016 3.500 3.600 3.500 3.600 3,631 +0.10(+2.86%)
Sep 30, 2016 3.420 3.500 3.420 3.500 620 +0.14(+4.17%)
Sep 29, 2016 3.360 3.360 3.360 3.360 580 -0.07(-2.04%)
Sep 28, 2016 3.400 3.450 3.400 3.430 3,343 -0.02(-0.59%)
Sep 27, 2016 3.387 3.450 3.387 3.450 5,678 +0.07(+2.10%)
Sep 26, 2016 3.393 3.393 3.379 3.379 986,100 -0.04(-1.20%)
Sep 23, 2016 3.410 3.420 3.410 3.420 36,443 -0.31(-8.19%)
Aug 16, 2016 3.725 3.725 3.725 0 +0.06(+1.50%)
Aug 11, 2016 3.670 3.670 3.670 0 +0.14(+3.85%)
Jul 28, 2016 3.534 3.534 3.534 0 -0.17(-4.52%)
Jul 26, 2016 3.701 3.701 3.701 0 -0.03(-0.77%)
Jul 08, 2016 3.730 3.730 3.730 0 +0.15(+4.08%)
Jun 16, 2016 3.584 3.584 3.584 0 -0.20(-5.35%)
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.