Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alsea S.A. (OP: ALSSF )

3.350 +0.050 (+1.52%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 13, 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 (%)
Sep 29, 2017 3.780 3.780 3.610 3.770 8,115 +0.02(+0.53%)
Sep 28, 2017 3.595 3.770 3.595 3.750 1,406 +0.02(+0.54%)
Sep 27, 2017 3.723 3.790 3.723 3.730 1,875 +0.01(+0.27%)
Sep 26, 2017 3.645 3.770 3.645 3.720 2,089 -0.05(-1.33%)
Sep 25, 2017 3.710 3.770 3.560 3.770 33,088 +0.24(+6.80%)
Sep 22, 2017 3.728 3.790 3.530 3.530 5,754 -0.14(-3.77%)
Sep 21, 2017 3.700 3.700 3.520 3.668 2,951 +0.04(+1.05%)
Sep 20, 2017 3.572 3.750 3.572 3.630 6,090 -0.03(-0.82%)
Sep 19, 2017 3.730 3.730 3.660 3.660 2,260 -0.05(-1.35%)
Sep 18, 2017 3.650 3.710 3.460 3.710 9,601 -0.01(-0.27%)
Sep 15, 2017 3.720 3.720 3.670 3.720 1,967 -0.05(-1.33%)
Sep 14, 2017 3.679 3.780 3.660 3.770 4,094 +0.02(+0.53%)
Sep 13, 2017 3.690 3.750 3.625 3.750 55,228 -0.02(-0.53%)
Sep 12, 2017 3.740 3.770 3.618 3.770 2,752 +0.04(+1.21%)
Sep 11, 2017 3.627 3.725 3.627 3.725 4,314 +0.00(+0.13%)
Sep 08, 2017 3.621 3.720 3.621 3.720 1,750 +0.04(+1.09%)
Sep 07, 2017 3.780 3.780 3.680 3.680 3,106 +0.01(+0.27%)
Sep 06, 2017 3.560 3.670 3.510 3.670 4,328 +0.08(+2.23%)
Sep 05, 2017 3.553 3.590 3.510 3.590 795 -0.15(-4.01%)
Sep 01, 2017 3.750 3.750 3.567 3.740 11,325 +0.06(+1.63%)
Aug 31, 2017 3.735 3.800 3.605 3.680 6,366 -0.11(-2.90%)
Aug 29, 2017 3.790 3.790 3.790 0 -0.03(-0.79%)
Aug 28, 2017 3.720 3.820 3.720 3.820 5,694 +0.22(+6.11%)
Aug 25, 2017 3.690 3.690 3.600 3.600 324 -0.37(-9.32%)
Aug 24, 2017 3.670 3.980 3.670 3.970 9,402 -0.01(-0.25%)
Aug 23, 2017 3.745 3.980 3.745 3.980 2,239 +0.21(+5.64%)
Aug 22, 2017 3.768 3.768 3.768 3.768 177 -0.24(-6.05%)
Aug 21, 2017 3.920 4.010 3.690 4.010 3,612 +0.09(+2.30%)
Aug 18, 2017 3.870 3.920 3.830 3.920 2,840 +0.12(+3.09%)
Aug 17, 2017 3.803 3.803 3.803 3.803 370 -0.21(-5.17%)
Aug 15, 2017 4.010 4.010 4.010 0 +0.10(+2.56%)
Aug 14, 2017 3.910 3.910 3.910 3.910 5,958 -0.07(-1.76%)
Aug 11, 2017 3.930 3.980 3.930 3.980 3,509 +0.18(+4.74%)
Aug 10, 2017 4.015 4.015 3.800 3.800 16,951 +0.02(+0.53%)
Aug 09, 2017 3.812 3.812 3.780 3.780 8,252 -0.26(-6.44%)
Aug 08, 2017 4.050 4.050 3.940 4.040 5,198 +0.26(+6.88%)
Aug 07, 2017 3.880 3.880 3.780 3.780 273 -0.28(-6.90%)
Aug 04, 2017 3.938 4.060 3.840 4.060 393 +0.01(+0.25%)
Aug 03, 2017 3.930 4.050 3.930 4.050 1,313 +0.12(+3.15%)
Aug 02, 2017 3.950 4.000 3.926 3.926 6,675 +0.03(+0.68%)
Aug 01, 2017 4.020 4.020 3.900 3.900 1,781 +0.00(+0.00%)
Jul 31, 2017 3.880 3.922 3.880 3.900 3,191 +0.04(+1.09%)
Jul 28, 2017 3.858 3.858 3.858 3.858 1,354 -0.15(-3.79%)
Jul 27, 2017 3.911 4.020 3.810 4.010 6,888 +0.00(+0.00%)
Jul 26, 2017 3.900 4.050 3.900 4.010 887 +0.06(+1.52%)
Jul 25, 2017 3.929 4.000 3.910 3.950 236,938 +0.00(+0.00%)
Jul 24, 2017 3.993 4.070 3.950 3.950 2,717 +0.17(+4.50%)
Jul 21, 2017 3.870 3.870 3.780 3.780 910 -0.29(-7.13%)
Jul 20, 2017 3.837 4.070 3.760 4.070 2,023 +0.07(+1.75%)
Jul 19, 2017 3.893 4.140 3.810 4.000 2,272 -0.14(-3.38%)
Jul 18, 2017 3.945 4.140 3.860 4.140 791 +0.14(+3.50%)
Jul 17, 2017 4.000 4.000 3.890 4.000 14,227 +0.12(+3.15%)
Jul 14, 2017 4.065 4.130 3.878 3.878 2,033 -0.22(-5.41%)
Jul 13, 2017 4.035 4.100 4.035 4.100 934 +0.20(+5.26%)
Jul 12, 2017 3.895 4.060 3.830 3.895 1,339 -0.00(-0.13%)
Jul 11, 2017 3.915 3.915 3.900 3.900 3,678 +0.00(+0.00%)
Jul 10, 2017 4.000 4.000 3.900 3.900 2,236 -0.08(-2.01%)
Jul 07, 2017 3.800 3.980 3.800 3.980 9,718 +0.02(+0.51%)
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.