Italia markets closed

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

Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
60,96-0,36 (-0,59%)
Alla chiusura: 01:59PM CST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202461,3461,9960,3560,8660,861.666.942
13 giu 202461,4262,2861,1161,1161,111.406.237
12 giu 202461,6462,3761,0061,3061,301.814.738
11 giu 202462,2862,8961,1161,6061,602.117.049
10 giu 202463,4464,4862,0062,1462,142.592.793
07 giu 202467,4968,0062,7763,2663,261.837.634
06 giu 202468,9070,3466,6367,5067,501.205.679
05 giu 202464,6568,6864,6568,5368,531.150.185
04 giu 202462,3064,8062,3064,4764,471.777.487
03 giu 202468,1768,3461,5362,1562,151.660.806
31 mag 202468,1869,0165,0067,2567,251.622.133
30 mag 202467,8168,7866,2568,1768,172.078.596
29 mag 202467,7568,8365,5968,2168,212.605.401
28 mag 202467,9069,2567,5567,6367,631.159.238
27 mag 202468,9569,1368,0068,4868,4878.034
24 mag 202468,9769,7468,1068,2168,21462.436
23 mag 202470,3870,3868,2568,7268,72492.905
22 mag 202469,4570,5069,0969,8269,82359.330
21 mag 202469,9070,1168,1569,2569,251.535.781
20 mag 202471,1171,9970,0370,0470,04322.066
17 mag 202470,6471,0070,1070,2270,22455.126
16 mag 202470,9071,3570,3470,6670,66974.075
15 mag 202471,3572,4969,7870,4570,451.128.254
14 mag 202471,3972,0170,1270,4670,461.271.868
13 mag 202471,3071,8471,0371,3071,30789.502
10 mag 202473,0073,0070,8070,9170,91504.999
10 mag 20241.2 Dividendo
09 mag 202473,3074,3472,0173,1271,921.095.097
08 mag 202473,3074,0071,1373,5272,312.319.136
07 mag 202473,8574,5072,3672,9271,721.689.752
06 mag 202473,7474,8072,2573,7072,492.141.097
03 mag 202472,8073,4471,6472,8371,632.086.790
02 mag 202471,9872,8469,1372,1070,922.502.584
30 apr 202473,4273,9971,5971,7070,522.421.735
29 apr 202473,5474,2572,5172,9771,771.074.543
26 apr 202474,2674,8872,8473,4672,25935.247
25 apr 202474,2775,4372,5774,4573,231.714.564
24 apr 202476,0076,8073,0074,2673,041.577.193
23 apr 202474,9277,3774,7676,9175,651.574.011
22 apr 202474,0074,7672,6574,2573,031.121.350
19 apr 202471,7574,5771,7573,6972,48687.421
18 apr 202475,3675,8473,1973,9772,761.413.156
17 apr 202474,8376,3972,1875,1273,891.189.133
16 apr 202474,3175,9971,1074,8273,591.213.205
15 apr 202473,3075,2072,5574,2673,041.330.715
12 apr 202476,6278,2573,0073,7372,521.123.442
11 apr 202475,3776,2972,2076,2875,032.154.091
10 apr 202475,8376,0073,1275,6574,411.615.109
09 apr 202478,9379,5075,6976,2074,954.093.134
08 apr 202479,3079,5078,8979,0277,72523.942
05 apr 202478,8879,6077,7279,2577,952.323.710
04 apr 202481,4581,9978,9879,0077,703.452.242
03 apr 202482,6383,4480,7081,3980,052.611.721
02 apr 202483,0985,3881,8982,4281,071.247.110
01 apr 202482,4183,7880,4382,7081,341.828.300
27 mar 202482,3983,4081,0181,9580,612.264.051
26 mar 202478,9283,9478,9082,4081,053.283.376
25 mar 202479,2979,3778,5478,9977,69986.114
22 mar 202479,2179,4478,0479,2977,992.933.216
21 mar 202478,5980,0078,3678,9677,662.117.845
20 mar 202477,3979,0076,7978,5877,292.154.583
19 mar 202474,4377,7374,3077,3876,112.359.653
15 mar 202472,4074,6572,4074,4373,215.062.771
14 mar 202470,2872,6770,2872,0070,823.324.212
13 mar 202468,2771,1468,2769,9968,841.459.812
12 mar 202467,5968,3867,2368,3867,26629.528
11 mar 202467,3568,1666,8767,6866,57662.408
08 mar 202467,5067,6066,0166,9965,89812.365
07 mar 202467,3567,9966,5467,7166,601.857.229
06 mar 202467,7667,9967,1867,4566,34977.357
05 mar 202466,4568,0066,1267,6966,581.668.265
04 mar 202467,5067,5065,9766,8965,79867.367
01 mar 202465,6966,9865,6066,6865,59649.113
29 feb 202464,9666,1964,9265,5264,443.361.032
28 feb 202466,1066,4862,0564,7863,722.777.900
27 feb 202465,5667,4765,5665,9464,863.205.711
26 feb 202464,7066,0364,6465,4764,401.010.812
23 feb 202465,0766,8264,3464,6463,581.604.033
22 feb 202467,3067,5364,8765,2664,192.026.263
21 feb 202468,0068,1066,7667,0065,901.532.217
20 feb 202467,1068,3967,1067,9066,791.070.825
19 feb 202467,6067,6466,1567,3466,2355.280
16 feb 202466,6468,0366,4867,4666,351.588.233
15 feb 202465,1266,9865,1266,7565,655.939.498
14 feb 202465,1365,5064,5765,0563,98257.193
13 feb 202465,7266,7864,6665,0864,01588.239
12 feb 202466,5067,3265,3065,6564,57394.678
09 feb 202466,0367,3965,6466,5865,49635.638
08 feb 202467,3567,7465,8966,0865,00543.474
07 feb 202467,6767,9066,5667,4766,361.180.405
06 feb 202467,2468,1566,8467,0965,991.736.369
02 feb 202468,3168,3166,5166,7765,671.089.789
01 feb 202467,4568,4766,9768,3067,182.070.607
31 gen 202467,1568,5066,9767,5366,426.226.147
30 gen 202467,5268,2866,6667,3966,282.062.231
29 gen 202467,6068,1666,4568,0066,883.084.609
26 gen 202464,9567,2164,8266,7765,674.934.865
25 gen 202465,0065,0063,2664,9663,89754.358
24 gen 202464,0465,0064,0465,0063,93689.304
23 gen 202464,3864,3863,1963,9962,94390.986
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...