Italia markets closed

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

Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a portafoglio
40,00-1,96 (-4,67%)
Alla chiusura: 02:59PM CST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXN
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202242,0042,0039,3239,9339,932.117.073
20 gen 202241,7242,3941,2841,9641,962.400.046
19 gen 202243,4543,4541,4041,9041,904.567.335
18 gen 202242,8543,8542,5043,3343,331.681.098
17 gen 202242,5243,4242,4043,1443,14649.529
14 gen 202242,7143,6042,0742,7442,741.325.303
13 gen 202243,0343,8342,6443,0543,054.638.721
12 gen 202243,4544,1542,7443,0443,042.957.930
11 gen 202243,5644,7042,8543,5543,553.006.166
10 gen 202243,1343,7141,9443,5843,582.551.827
07 gen 202241,3343,4241,3343,2343,232.930.105
06 gen 202241,6942,4940,8641,7841,781.244.563
05 gen 202240,7942,3440,2441,9041,907.330.254
04 gen 202239,9541,2139,6841,0341,033.613.262
03 gen 202238,1240,3638,1239,9439,942.741.261
31 dic 202138,5038,5037,8337,9537,95949.400
30 dic 202138,1138,6837,6038,5838,581.993.950
29 dic 202138,0138,4237,8138,0638,065.972.851
28 dic 202138,0038,6537,9438,0238,021.913.932
27 dic 202138,0538,5537,8138,1738,171.010.821
24 dic 202138,1038,2537,7738,1238,12396.564
23 dic 202137,2938,1537,1438,0638,067.130.129
22 dic 202136,7237,1536,2336,9936,998.603.522
21 dic 202136,8037,0036,1536,7536,752.828.806
20 dic 202137,0537,3235,6836,7536,7510.051.315
17 dic 202137,0337,9136,8237,6537,653.516.639
16 dic 202136,0437,2435,8137,1337,135.103.782
15 dic 202136,9036,9035,3935,9435,9413.445.375
14 dic 202135,9037,0035,6136,7836,7811.140.878
13 dic 202136,5736,5735,3236,0636,064.630.502
10 dic 202137,7237,8436,5036,5936,591.504.918
09 dic 202138,6638,7437,5137,6937,691.538.574
08 dic 202139,3939,4737,4538,6338,631.909.292
07 dic 202139,6239,6238,7239,3039,301.277.865
06 dic 202139,0039,4538,6238,9538,951.182.392
03 dic 202138,6139,8538,1038,9338,933.064.789
02 dic 202137,2138,7037,0338,6338,632.661.992
01 dic 202137,0838,4736,8137,0337,032.608.223
30 nov 202138,7238,7236,5436,6936,693.087.666
29 nov 202138,0739,5038,0738,5738,575.022.370
26 nov 202139,9639,9637,2737,9137,916.494.785
25 nov 202140,0040,2540,0040,1740,17138.924
24 nov 202141,3841,3839,8540,3140,311.638.276
23 nov 202140,6941,6940,4941,2141,2110.266.403
22 nov 202142,1242,1240,3040,7040,701.255.409
19 nov 202143,5343,5341,8242,1242,122.417.109
18 nov 202143,3044,1643,2043,8943,897.287.135
17 nov 202144,0444,2643,0843,6643,661.887.320
16 nov 202143,7044,2043,4144,0044,001.633.936
12 nov 202143,8344,1143,3143,6143,6113.173.461
11 nov 202143,7844,5843,2043,4843,48959.161
10 nov 202142,7443,9942,4743,7843,781.528.125
09 nov 202143,9943,9942,7142,8742,871.072.180
08 nov 202143,9344,3743,5143,9643,96772.293
05 nov 202144,1044,2843,5143,6843,681.170.943
04 nov 202144,0844,3843,1843,8943,891.499.455
03 nov 202144,2844,9343,0443,9943,991.378.082
01 nov 202143,7644,9543,5544,2744,271.383.000
29 ott 202143,3244,5943,0843,2243,222.334.856
28 ott 202144,2244,2243,0643,5443,541.383.083
27 ott 202145,2045,3143,6644,1844,181.123.143
26 ott 202146,2346,3745,2445,4345,43905.819
25 ott 202146,9647,0045,8446,0946,091.494.483
22 ott 202146,6747,2346,4246,8646,861.170.955
21 ott 202147,1647,4446,5547,1647,162.381.178
20 ott 202145,5847,5045,4247,3247,323.199.664
19 ott 202145,3746,1445,0845,6045,601.651.505
18 ott 202145,8646,0045,0245,3645,361.181.832
15 ott 202144,8846,7544,8845,6345,632.965.210
14 ott 202144,5045,4044,5044,8344,833.098.435
13 ott 202143,9544,4943,2144,4044,402.244.504
12 ott 202141,9344,1241,9343,9743,971.678.088
11 ott 202141,6142,7741,5442,1342,131.394.973
08 ott 202141,9542,0041,5341,9641,961.167.800
07 ott 202141,2542,0041,0341,9141,911.324.393
06 ott 202141,2541,3440,5741,2241,22684.915
05 ott 202140,9841,2640,2841,1641,16857.635
04 ott 202141,9941,9940,8541,0041,00925.158
01 ott 202141,8242,3141,5541,9941,992.051.404
30 set 202142,0042,0641,1441,6141,614.143.123
29 set 202141,7042,2440,7642,0042,0012.361.991
28 set 202142,3042,9441,3241,5541,551.294.145
27 set 202142,0242,9842,0242,3642,361.787.673
24 set 202142,4042,8541,8942,0242,021.778.515
23 set 202142,4342,8941,8242,3942,391.370.149
22 set 202141,0644,0041,0642,1842,182.187.604
21 set 202139,9541,4939,6040,8740,871.243.981
20 set 202141,0041,2239,3140,0540,05837.670
17 set 202140,8142,7539,5041,3541,353.100.395
15 set 202140,8141,8840,6840,8140,81727.158
14 set 202140,1240,9539,8740,6140,61443.355
13 set 202140,4240,8740,3540,4540,45455.398
10 set 202141,0541,3339,9040,1140,111.675.846
09 set 202142,0042,1140,9140,9640,96369.886
08 set 202141,8342,2440,9941,5041,50433.150
07 set 202141,9542,7041,2541,7041,70435.321
06 set 202141,3141,9941,0041,9641,96254.430
03 set 202141,6842,1340,2640,9640,961.006.166
02 set 202140,1242,8940,1242,0142,011.846.801
01 set 202139,4040,9039,1340,1640,162.481.673
*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...