Alsea, S.A.B. de C.V. (ALSEA.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a portafoglio
Alla chiusura: 02:59PM CST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXN
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 gen 2022 | 42,00 | 42,00 | 39,32 | 39,93 | 39,93 | 2.117.073 |
| 20 gen 2022 | 41,72 | 42,39 | 41,28 | 41,96 | 41,96 | 2.400.046 |
| 19 gen 2022 | 43,45 | 43,45 | 41,40 | 41,90 | 41,90 | 4.567.335 |
| 18 gen 2022 | 42,85 | 43,85 | 42,50 | 43,33 | 43,33 | 1.681.098 |
| 17 gen 2022 | 42,52 | 43,42 | 42,40 | 43,14 | 43,14 | 649.529 |
| 14 gen 2022 | 42,71 | 43,60 | 42,07 | 42,74 | 42,74 | 1.325.303 |
| 13 gen 2022 | 43,03 | 43,83 | 42,64 | 43,05 | 43,05 | 4.638.721 |
| 12 gen 2022 | 43,45 | 44,15 | 42,74 | 43,04 | 43,04 | 2.957.930 |
| 11 gen 2022 | 43,56 | 44,70 | 42,85 | 43,55 | 43,55 | 3.006.166 |
| 10 gen 2022 | 43,13 | 43,71 | 41,94 | 43,58 | 43,58 | 2.551.827 |
| 07 gen 2022 | 41,33 | 43,42 | 41,33 | 43,23 | 43,23 | 2.930.105 |
| 06 gen 2022 | 41,69 | 42,49 | 40,86 | 41,78 | 41,78 | 1.244.563 |
| 05 gen 2022 | 40,79 | 42,34 | 40,24 | 41,90 | 41,90 | 7.330.254 |
| 04 gen 2022 | 39,95 | 41,21 | 39,68 | 41,03 | 41,03 | 3.613.262 |
| 03 gen 2022 | 38,12 | 40,36 | 38,12 | 39,94 | 39,94 | 2.741.261 |
| 31 dic 2021 | 38,50 | 38,50 | 37,83 | 37,95 | 37,95 | 949.400 |
| 30 dic 2021 | 38,11 | 38,68 | 37,60 | 38,58 | 38,58 | 1.993.950 |
| 29 dic 2021 | 38,01 | 38,42 | 37,81 | 38,06 | 38,06 | 5.972.851 |
| 28 dic 2021 | 38,00 | 38,65 | 37,94 | 38,02 | 38,02 | 1.913.932 |
| 27 dic 2021 | 38,05 | 38,55 | 37,81 | 38,17 | 38,17 | 1.010.821 |
| 24 dic 2021 | 38,10 | 38,25 | 37,77 | 38,12 | 38,12 | 396.564 |
| 23 dic 2021 | 37,29 | 38,15 | 37,14 | 38,06 | 38,06 | 7.130.129 |
| 22 dic 2021 | 36,72 | 37,15 | 36,23 | 36,99 | 36,99 | 8.603.522 |
| 21 dic 2021 | 36,80 | 37,00 | 36,15 | 36,75 | 36,75 | 2.828.806 |
| 20 dic 2021 | 37,05 | 37,32 | 35,68 | 36,75 | 36,75 | 10.051.315 |
| 17 dic 2021 | 37,03 | 37,91 | 36,82 | 37,65 | 37,65 | 3.516.639 |
| 16 dic 2021 | 36,04 | 37,24 | 35,81 | 37,13 | 37,13 | 5.103.782 |
| 15 dic 2021 | 36,90 | 36,90 | 35,39 | 35,94 | 35,94 | 13.445.375 |
| 14 dic 2021 | 35,90 | 37,00 | 35,61 | 36,78 | 36,78 | 11.140.878 |
| 13 dic 2021 | 36,57 | 36,57 | 35,32 | 36,06 | 36,06 | 4.630.502 |
| 10 dic 2021 | 37,72 | 37,84 | 36,50 | 36,59 | 36,59 | 1.504.918 |
| 09 dic 2021 | 38,66 | 38,74 | 37,51 | 37,69 | 37,69 | 1.538.574 |
| 08 dic 2021 | 39,39 | 39,47 | 37,45 | 38,63 | 38,63 | 1.909.292 |
| 07 dic 2021 | 39,62 | 39,62 | 38,72 | 39,30 | 39,30 | 1.277.865 |
| 06 dic 2021 | 39,00 | 39,45 | 38,62 | 38,95 | 38,95 | 1.182.392 |
| 03 dic 2021 | 38,61 | 39,85 | 38,10 | 38,93 | 38,93 | 3.064.789 |
| 02 dic 2021 | 37,21 | 38,70 | 37,03 | 38,63 | 38,63 | 2.661.992 |
| 01 dic 2021 | 37,08 | 38,47 | 36,81 | 37,03 | 37,03 | 2.608.223 |
| 30 nov 2021 | 38,72 | 38,72 | 36,54 | 36,69 | 36,69 | 3.087.666 |
| 29 nov 2021 | 38,07 | 39,50 | 38,07 | 38,57 | 38,57 | 5.022.370 |
| 26 nov 2021 | 39,96 | 39,96 | 37,27 | 37,91 | 37,91 | 6.494.785 |
| 25 nov 2021 | 40,00 | 40,25 | 40,00 | 40,17 | 40,17 | 138.924 |
| 24 nov 2021 | 41,38 | 41,38 | 39,85 | 40,31 | 40,31 | 1.638.276 |
| 23 nov 2021 | 40,69 | 41,69 | 40,49 | 41,21 | 41,21 | 10.266.403 |
| 22 nov 2021 | 42,12 | 42,12 | 40,30 | 40,70 | 40,70 | 1.255.409 |
| 19 nov 2021 | 43,53 | 43,53 | 41,82 | 42,12 | 42,12 | 2.417.109 |
| 18 nov 2021 | 43,30 | 44,16 | 43,20 | 43,89 | 43,89 | 7.287.135 |
| 17 nov 2021 | 44,04 | 44,26 | 43,08 | 43,66 | 43,66 | 1.887.320 |
| 16 nov 2021 | 43,70 | 44,20 | 43,41 | 44,00 | 44,00 | 1.633.936 |
| 12 nov 2021 | 43,83 | 44,11 | 43,31 | 43,61 | 43,61 | 13.173.461 |
| 11 nov 2021 | 43,78 | 44,58 | 43,20 | 43,48 | 43,48 | 959.161 |
| 10 nov 2021 | 42,74 | 43,99 | 42,47 | 43,78 | 43,78 | 1.528.125 |
| 09 nov 2021 | 43,99 | 43,99 | 42,71 | 42,87 | 42,87 | 1.072.180 |
| 08 nov 2021 | 43,93 | 44,37 | 43,51 | 43,96 | 43,96 | 772.293 |
| 05 nov 2021 | 44,10 | 44,28 | 43,51 | 43,68 | 43,68 | 1.170.943 |
| 04 nov 2021 | 44,08 | 44,38 | 43,18 | 43,89 | 43,89 | 1.499.455 |
| 03 nov 2021 | 44,28 | 44,93 | 43,04 | 43,99 | 43,99 | 1.378.082 |
| 01 nov 2021 | 43,76 | 44,95 | 43,55 | 44,27 | 44,27 | 1.383.000 |
| 29 ott 2021 | 43,32 | 44,59 | 43,08 | 43,22 | 43,22 | 2.334.856 |
| 28 ott 2021 | 44,22 | 44,22 | 43,06 | 43,54 | 43,54 | 1.383.083 |
| 27 ott 2021 | 45,20 | 45,31 | 43,66 | 44,18 | 44,18 | 1.123.143 |
| 26 ott 2021 | 46,23 | 46,37 | 45,24 | 45,43 | 45,43 | 905.819 |
| 25 ott 2021 | 46,96 | 47,00 | 45,84 | 46,09 | 46,09 | 1.494.483 |
| 22 ott 2021 | 46,67 | 47,23 | 46,42 | 46,86 | 46,86 | 1.170.955 |
| 21 ott 2021 | 47,16 | 47,44 | 46,55 | 47,16 | 47,16 | 2.381.178 |
| 20 ott 2021 | 45,58 | 47,50 | 45,42 | 47,32 | 47,32 | 3.199.664 |
| 19 ott 2021 | 45,37 | 46,14 | 45,08 | 45,60 | 45,60 | 1.651.505 |
| 18 ott 2021 | 45,86 | 46,00 | 45,02 | 45,36 | 45,36 | 1.181.832 |
| 15 ott 2021 | 44,88 | 46,75 | 44,88 | 45,63 | 45,63 | 2.965.210 |
| 14 ott 2021 | 44,50 | 45,40 | 44,50 | 44,83 | 44,83 | 3.098.435 |
| 13 ott 2021 | 43,95 | 44,49 | 43,21 | 44,40 | 44,40 | 2.244.504 |
| 12 ott 2021 | 41,93 | 44,12 | 41,93 | 43,97 | 43,97 | 1.678.088 |
| 11 ott 2021 | 41,61 | 42,77 | 41,54 | 42,13 | 42,13 | 1.394.973 |
| 08 ott 2021 | 41,95 | 42,00 | 41,53 | 41,96 | 41,96 | 1.167.800 |
| 07 ott 2021 | 41,25 | 42,00 | 41,03 | 41,91 | 41,91 | 1.324.393 |
| 06 ott 2021 | 41,25 | 41,34 | 40,57 | 41,22 | 41,22 | 684.915 |
| 05 ott 2021 | 40,98 | 41,26 | 40,28 | 41,16 | 41,16 | 857.635 |
| 04 ott 2021 | 41,99 | 41,99 | 40,85 | 41,00 | 41,00 | 925.158 |
| 01 ott 2021 | 41,82 | 42,31 | 41,55 | 41,99 | 41,99 | 2.051.404 |
| 30 set 2021 | 42,00 | 42,06 | 41,14 | 41,61 | 41,61 | 4.143.123 |
| 29 set 2021 | 41,70 | 42,24 | 40,76 | 42,00 | 42,00 | 12.361.991 |
| 28 set 2021 | 42,30 | 42,94 | 41,32 | 41,55 | 41,55 | 1.294.145 |
| 27 set 2021 | 42,02 | 42,98 | 42,02 | 42,36 | 42,36 | 1.787.673 |
| 24 set 2021 | 42,40 | 42,85 | 41,89 | 42,02 | 42,02 | 1.778.515 |
| 23 set 2021 | 42,43 | 42,89 | 41,82 | 42,39 | 42,39 | 1.370.149 |
| 22 set 2021 | 41,06 | 44,00 | 41,06 | 42,18 | 42,18 | 2.187.604 |
| 21 set 2021 | 39,95 | 41,49 | 39,60 | 40,87 | 40,87 | 1.243.981 |
| 20 set 2021 | 41,00 | 41,22 | 39,31 | 40,05 | 40,05 | 837.670 |
| 17 set 2021 | 40,81 | 42,75 | 39,50 | 41,35 | 41,35 | 3.100.395 |
| 15 set 2021 | 40,81 | 41,88 | 40,68 | 40,81 | 40,81 | 727.158 |
| 14 set 2021 | 40,12 | 40,95 | 39,87 | 40,61 | 40,61 | 443.355 |
| 13 set 2021 | 40,42 | 40,87 | 40,35 | 40,45 | 40,45 | 455.398 |
| 10 set 2021 | 41,05 | 41,33 | 39,90 | 40,11 | 40,11 | 1.675.846 |
| 09 set 2021 | 42,00 | 42,11 | 40,91 | 40,96 | 40,96 | 369.886 |
| 08 set 2021 | 41,83 | 42,24 | 40,99 | 41,50 | 41,50 | 433.150 |
| 07 set 2021 | 41,95 | 42,70 | 41,25 | 41,70 | 41,70 | 435.321 |
| 06 set 2021 | 41,31 | 41,99 | 41,00 | 41,96 | 41,96 | 254.430 |
| 03 set 2021 | 41,68 | 42,13 | 40,26 | 40,96 | 40,96 | 1.006.166 |
| 02 set 2021 | 40,12 | 42,89 | 40,12 | 42,01 | 42,01 | 1.846.801 |
| 01 set 2021 | 39,40 | 40,90 | 39,13 | 40,16 | 40,16 | 2.481.673 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
