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

Alsea S.A. (OP: ALSSF )

3.498 +0.168 (+5.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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, 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%)
Jul 03, 2017 3.960 3.960 3.960 0 +0.15(+3.94%)
Jun 30, 2017 3.840 3.920 3.810 3.810 2,507 -0.04(-1.04%)
Jun 29, 2017 3.850 3.850 3.850 3.850 2,485 -0.08(-2.04%)
Jun 28, 2017 4.020 4.020 3.930 3.930 420 -0.08(-2.00%)
Jun 27, 2017 3.970 4.010 3.837 4.010 194,316 +0.11(+2.82%)
Jun 26, 2017 4.000 4.050 3.900 3.900 6,136 +0.02(+0.52%)
Jun 23, 2017 4.000 4.040 3.880 3.880 6,263 -0.02(-0.51%)
Jun 22, 2017 3.840 3.900 3.800 3.900 4,570 +0.04(+1.04%)
Jun 21, 2017 3.897 3.930 3.860 3.860 2,328 -0.10(-2.53%)
Jun 20, 2017 3.920 3.960 3.920 3.960 471 -0.02(-0.50%)
Jun 19, 2017 3.900 3.980 3.900 3.980 1,305 -0.02(-0.50%)
Jun 16, 2017 3.960 4.000 3.960 4.000 956 +0.10(+2.56%)
Jun 15, 2017 3.806 3.970 3.806 3.900 6,939 -0.09(-2.26%)
Jun 14, 2017 3.870 3.990 3.855 3.990 1,761 +0.22(+5.84%)
Jun 13, 2017 3.796 3.930 3.770 3.770 2,354 -0.14(-3.58%)
Jun 12, 2017 3.868 3.910 3.868 3.910 485 +0.09(+2.36%)
Jun 09, 2017 3.775 3.910 3.775 3.820 34,618 +0.05(+1.26%)
Jun 08, 2017 3.772 3.772 3.772 3.772 108 -0.11(-2.77%)
Jun 07, 2017 3.837 3.880 3.837 3.880 489 +0.06(+1.57%)
Jun 06, 2017 3.880 3.880 3.710 3.820 8,199 +0.05(+1.33%)
Jun 05, 2017 3.770 3.770 3.770 3.770 458 -0.02(-0.53%)
Jun 02, 2017 3.790 3.790 3.790 3.790 1,429 +0.06(+1.61%)
Jun 01, 2017 3.607 3.730 3.607 3.730 2,187 +0.13(+3.76%)
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%)
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.