Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
81,98-0,44 (-0,53%)
No fechamento: 01:59PM CST
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 202482,3983,4081,0181,9581,952.264.051
26 de mar. de 202478,9283,9478,9082,4082,403.283.376
25 de mar. de 202479,2979,3778,5478,9978,99986.114
22 de mar. de 202479,2179,4478,0479,2979,292.933.216
21 de mar. de 202478,5980,0078,3678,9678,962.117.845
20 de mar. de 202477,3979,0076,7978,5878,582.154.583
19 de mar. de 202474,4377,7374,3077,3877,382.359.653
15 de mar. de 202472,4074,6572,4074,4374,435.062.771
14 de mar. de 202470,2872,6770,2872,0072,003.324.212
13 de mar. de 202468,2771,1468,2769,9969,991.459.812
12 de mar. de 202467,5968,3867,2368,3868,38629.528
11 de mar. de 202467,3568,1666,8767,6867,68662.408
08 de mar. de 202467,5067,6066,0166,9966,99812.365
07 de mar. de 202467,3567,9966,5467,7167,711.857.229
06 de mar. de 202467,7667,9967,1867,4567,45977.357
05 de mar. de 202466,4568,0066,1267,6967,691.668.265
04 de mar. de 202467,5067,5065,9766,8966,89867.367
01 de mar. de 202465,6966,9865,6066,6866,68649.113
29 de fev. de 202464,9666,1964,9265,5265,523.361.032
28 de fev. de 202466,1066,4862,0564,7864,782.777.900
27 de fev. de 202465,5667,4765,5665,9465,943.205.711
26 de fev. de 202464,7066,0364,6465,4765,471.010.812
23 de fev. de 202465,0766,8264,3464,6464,641.604.033
22 de fev. de 202467,3067,5364,8765,2665,262.026.263
21 de fev. de 202468,0068,1066,7667,0067,001.532.217
20 de fev. de 202467,1068,3967,1067,9067,901.070.825
19 de fev. de 202467,6067,6466,1567,3467,3455.280
16 de fev. de 202466,6468,0366,4867,4667,461.588.233
15 de fev. de 202465,1266,9865,1266,7566,755.939.498
14 de fev. de 202465,1365,5064,5765,0565,05257.193
13 de fev. de 202465,7266,7864,6665,0865,08588.239
12 de fev. de 202466,5067,3265,3065,6565,65394.678
09 de fev. de 202466,0367,3965,6466,5866,58635.638
08 de fev. de 202467,3567,7465,8966,0866,08543.474
07 de fev. de 202467,6767,9066,5667,4767,471.180.405
06 de fev. de 202467,2468,1566,8467,0967,091.736.369
02 de fev. de 202468,3168,3166,5166,7766,771.089.789
01 de fev. de 202467,4568,4766,9768,3068,302.070.607
31 de jan. de 202467,1568,5066,9767,5367,536.226.147
30 de jan. de 202467,5268,2866,6667,3967,392.062.231
29 de jan. de 202467,6068,1666,4568,0068,003.084.609
26 de jan. de 202464,9567,2164,8266,7766,774.934.865
25 de jan. de 202465,0065,0063,2664,9664,96754.358
24 de jan. de 202464,0465,0064,0465,0065,00689.304
23 de jan. de 202464,3864,3863,1963,9963,99390.986
22 de jan. de 202464,1164,9863,4064,3964,39543.628
19 de jan. de 202464,2864,4963,3664,0764,071.698.725
18 de jan. de 202462,0964,3962,0364,1364,131.395.512
17 de jan. de 202461,1262,3060,0662,3062,302.436.525
16 de jan. de 202461,2061,8060,7861,3061,301.893.647
15 de jan. de 202461,8761,8961,1361,2961,29165.712
12 de jan. de 202461,5862,8161,2761,8961,89614.403
11 de jan. de 202461,7962,0261,3161,3761,37320.330
10 de jan. de 202461,8961,9260,6561,4261,42797.867
09 de jan. de 202462,5662,5661,3461,8361,83536.640
08 de jan. de 202462,8363,3162,0962,6262,62399.500
05 de jan. de 202462,8563,8061,8062,8862,881.367.285
04 de jan. de 202463,8064,3061,5162,5162,51737.565
03 de jan. de 202463,5264,6862,0263,9463,941.296.818
02 de jan. de 202464,1764,7562,9563,3763,37660.692
29 de dez. de 202364,0265,1863,9564,3564,35275.864
28 de dez. de 202364,4665,0063,7963,9963,99227.803
27 de dez. de 202364,4264,8963,6864,1164,11606.409
26 de dez. de 202364,8064,9064,1064,4664,46208.006
22 de dez. de 202364,3565,0064,3564,8564,85415.596
21 de dez. de 202363,5764,4063,3464,3864,38585.276
20 de dez. de 202363,0463,9862,5363,0163,011.237.689
19 de dez. de 202362,4163,9862,0763,0563,051.259.592
18 de dez. de 202361,3762,3361,2562,1962,19612.658
15 de dez. de 202361,7861,9360,9761,2261,222.402.227
14 de dez. de 202361,5062,2161,0461,9361,932.085.526
13 de dez. de 202361,2061,8360,7761,6061,601.168.525
11 de dez. de 202362,2662,2661,1661,4761,47492.923
08 de dez. de 202361,9862,0060,9861,9861,98597.826
07 de dez. de 202361,6862,1461,0061,9061,90811.035
06 de dez. de 202360,5261,8960,5261,4761,472.043.628
05 de dez. de 202359,9561,2159,2060,4960,491.319.730
04 de dez. de 202359,1060,4459,1060,2760,27725.118
01 de dez. de 202360,6661,1059,2659,7759,77876.202
30 de nov. de 202360,3061,0460,2560,7960,792.532.200
29 de nov. de 202360,4361,2860,3360,8560,851.027.190
28 de nov. de 202360,2961,1460,1460,3560,351.085.736
27 de nov. de 202359,6161,1859,6160,5360,53773.171
24 de nov. de 202360,1860,2559,0059,7259,72561.810
23 de nov. de 202360,1060,6459,8260,2360,23216.784
22 de nov. de 202360,3360,9060,0860,6860,681.492.509
21 de nov. de 202360,2160,8959,5560,4960,492.069.213
17 de nov. de 202360,2360,7560,1860,3760,37647.408
16 de nov. de 202361,8662,2759,8060,2260,221.015.366
15 de nov. de 202361,1262,8661,0961,8861,881.475.045
14 de nov. de 202361,3061,7060,3061,1561,151.748.870
13 de nov. de 202361,0661,5560,6961,0761,071.186.826
10 de nov. de 202361,0061,2660,8061,0061,001.048.089
09 de nov. de 202360,8061,5460,7261,1561,151.708.764
08 de nov. de 202361,5161,6860,5860,8160,811.348.408
07 de nov. de 202361,8962,4360,9461,4661,461.315.335
06 de nov. de 202361,8862,9761,5262,2362,231.530.565
03 de nov. de 202360,2065,3160,1962,6862,683.989.131
01 de nov. de 202359,8560,3559,1960,1860,181.659.046
31 de out. de 202361,4461,8859,5859,8459,841.138.489
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...