Italia markets open in 6 hours 46 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
25.935,62 0,00 (0,00%) EUR/USD
1,0443 +0,0016 (+0,16%) BTC-EUR
18.490,81 -88,15 (-0,47%) CMC Crypto 200
417,85 -2,29 (-0,54%)
Alsea, S.A.B. de C.V. (ALSEA.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 02:59PM CDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXN
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 lug 2022 | 38,03 | 38,89 | 37,05 | 37,70 | 37,70 | 925.749 |
| 30 giu 2022 | 38,49 | 38,52 | 37,81 | 38,08 | 38,08 | 2.257.462 |
| 29 giu 2022 | 39,63 | 39,63 | 37,91 | 38,64 | 38,64 | 1.442.926 |
| 28 giu 2022 | 40,53 | 41,04 | 39,10 | 39,63 | 39,63 | 1.057.732 |
| 27 giu 2022 | 39,87 | 40,56 | 39,27 | 40,44 | 40,44 | 3.252.433 |
| 24 giu 2022 | 38,58 | 40,26 | 38,58 | 39,96 | 39,96 | 2.333.322 |
| 23 giu 2022 | 38,00 | 38,76 | 37,90 | 38,63 | 38,63 | 1.553.051 |
| 22 giu 2022 | 37,81 | 38,48 | 37,29 | 37,98 | 37,98 | 2.648.886 |
| 21 giu 2022 | 38,32 | 39,02 | 37,35 | 37,97 | 37,97 | 1.639.500 |
| 20 giu 2022 | 38,24 | 39,15 | 38,24 | 38,38 | 38,38 | 171.415 |
| 17 giu 2022 | 38,24 | 39,09 | 37,92 | 38,24 | 38,24 | 2.484.929 |
| 16 giu 2022 | 40,64 | 40,78 | 37,56 | 37,90 | 37,90 | 3.991.098 |
| 15 giu 2022 | 40,40 | 41,10 | 40,09 | 40,84 | 40,84 | 2.280.351 |
| 14 giu 2022 | 39,69 | 40,52 | 39,58 | 40,10 | 40,10 | 1.715.290 |
| 13 giu 2022 | 41,99 | 41,99 | 39,00 | 39,67 | 39,67 | 2.159.620 |
| 10 giu 2022 | 43,08 | 43,41 | 42,07 | 42,12 | 42,12 | 2.212.515 |
| 09 giu 2022 | 44,99 | 44,99 | 43,04 | 43,54 | 43,54 | 1.277.253 |
| 08 giu 2022 | 43,13 | 45,00 | 43,13 | 44,84 | 44,84 | 1.700.639 |
| 07 giu 2022 | 42,94 | 43,50 | 42,84 | 43,23 | 43,23 | 666.731 |
| 06 giu 2022 | 43,16 | 43,79 | 42,91 | 43,03 | 43,03 | 580.337 |
| 03 giu 2022 | 42,81 | 43,56 | 42,46 | 43,07 | 43,07 | 455.135 |
| 02 giu 2022 | 42,62 | 43,61 | 41,98 | 42,91 | 42,91 | 1.564.011 |
| 01 giu 2022 | 42,23 | 42,92 | 41,81 | 42,14 | 42,14 | 1.381.306 |
| 31 mag 2022 | 42,70 | 43,12 | 42,00 | 42,15 | 42,15 | 1.360.915 |
| 30 mag 2022 | 42,75 | 43,24 | 42,42 | 42,70 | 42,70 | 1.414.789 |
| 27 mag 2022 | 43,22 | 43,65 | 42,42 | 42,83 | 42,83 | 1.563.359 |
| 26 mag 2022 | 43,30 | 44,41 | 42,83 | 43,16 | 43,16 | 1.100.430 |
| 25 mag 2022 | 43,49 | 43,76 | 42,85 | 43,28 | 43,28 | 1.379.136 |
| 24 mag 2022 | 43,80 | 43,83 | 43,19 | 43,56 | 43,56 | 2.582.654 |
| 23 mag 2022 | 43,46 | 44,98 | 43,24 | 44,22 | 44,22 | 693.275 |
| 20 mag 2022 | 43,88 | 43,88 | 42,89 | 43,47 | 43,47 | 3.110.069 |
| 19 mag 2022 | 43,01 | 43,85 | 41,76 | 43,62 | 43,62 | 2.308.967 |
| 18 mag 2022 | 43,92 | 44,03 | 42,45 | 43,46 | 43,46 | 1.870.294 |
| 17 mag 2022 | 43,15 | 44,09 | 42,76 | 44,01 | 44,01 | 1.448.519 |
| 16 mag 2022 | 41,92 | 43,29 | 41,92 | 42,95 | 42,95 | 1.302.326 |
| 13 mag 2022 | 41,38 | 41,99 | 40,81 | 41,92 | 41,92 | 1.413.382 |
| 12 mag 2022 | 41,91 | 42,15 | 41,03 | 41,17 | 41,17 | 1.382.829 |
| 11 mag 2022 | 42,13 | 42,77 | 41,61 | 42,04 | 42,04 | 1.737.995 |
| 10 mag 2022 | 42,16 | 42,69 | 41,46 | 42,13 | 42,13 | 2.338.156 |
| 09 mag 2022 | 42,78 | 42,78 | 41,11 | 41,81 | 41,81 | 2.033.548 |
| 06 mag 2022 | 44,00 | 44,15 | 42,46 | 42,87 | 42,87 | 1.861.807 |
| 05 mag 2022 | 44,77 | 44,90 | 43,07 | 44,47 | 44,47 | 2.701.414 |
| 04 mag 2022 | 43,40 | 45,42 | 43,12 | 45,07 | 45,07 | 2.172.634 |
| 03 mag 2022 | 43,14 | 44,25 | 42,59 | 43,56 | 43,56 | 1.820.251 |
| 02 mag 2022 | 44,67 | 44,67 | 42,31 | 43,13 | 43,13 | 1.219.388 |
| 29 apr 2022 | 45,27 | 45,92 | 44,40 | 44,73 | 44,73 | 2.144.784 |
| 28 apr 2022 | 45,61 | 46,61 | 45,24 | 45,39 | 45,39 | 2.443.707 |
| 27 apr 2022 | 44,10 | 45,05 | 43,73 | 44,88 | 44,88 | 2.737.509 |
| 26 apr 2022 | 45,08 | 45,36 | 43,79 | 43,90 | 43,90 | 1.924.417 |
| 25 apr 2022 | 44,80 | 45,34 | 43,62 | 45,18 | 45,18 | 1.364.244 |
| 22 apr 2022 | 44,91 | 45,98 | 43,37 | 45,21 | 45,21 | 2.613.462 |
| 21 apr 2022 | 46,30 | 46,30 | 44,10 | 44,99 | 44,99 | 2.893.088 |
| 20 apr 2022 | 46,33 | 47,75 | 45,46 | 45,88 | 45,88 | 3.436.404 |
| 19 apr 2022 | 46,01 | 47,00 | 45,61 | 46,10 | 46,10 | 4.735.812 |
| 18 apr 2022 | 46,34 | 46,75 | 45,50 | 45,75 | 45,75 | 1.266.318 |
| 13 apr 2022 | 46,49 | 46,90 | 45,86 | 46,31 | 46,31 | 1.097.986 |
| 12 apr 2022 | 46,69 | 47,08 | 45,44 | 46,00 | 46,00 | 2.032.140 |
| 11 apr 2022 | 47,52 | 47,52 | 46,06 | 46,49 | 46,49 | 1.307.037 |
| 08 apr 2022 | 48,34 | 48,43 | 47,01 | 47,62 | 47,62 | 1.212.174 |
| 07 apr 2022 | 47,94 | 49,25 | 47,65 | 48,24 | 48,24 | 5.081.796 |
| 06 apr 2022 | 48,51 | 48,51 | 47,38 | 47,71 | 47,71 | 2.045.086 |
| 05 apr 2022 | 48,62 | 48,90 | 47,78 | 48,39 | 48,39 | 3.196.400 |
| 04 apr 2022 | 49,55 | 49,57 | 48,26 | 48,62 | 48,62 | 1.810.533 |
| 01 apr 2022 | 49,83 | 50,42 | 48,84 | 49,55 | 49,55 | 1.577.078 |
| 31 mar 2022 | 48,90 | 50,49 | 48,61 | 49,86 | 49,86 | 3.869.678 |
| 30 mar 2022 | 48,53 | 49,70 | 48,41 | 48,70 | 48,70 | 3.972.647 |
| 29 mar 2022 | 48,89 | 49,86 | 48,34 | 48,87 | 48,87 | 2.335.701 |
| 28 mar 2022 | 48,02 | 49,09 | 47,35 | 48,76 | 48,76 | 2.602.738 |
| 25 mar 2022 | 47,74 | 48,70 | 47,12 | 48,09 | 48,09 | 2.451.711 |
| 24 mar 2022 | 48,06 | 49,13 | 47,41 | 47,60 | 47,60 | 2.079.637 |
| 23 mar 2022 | 49,67 | 49,73 | 47,64 | 48,18 | 48,18 | 3.034.099 |
| 22 mar 2022 | 50,10 | 50,90 | 49,61 | 49,74 | 49,74 | 1.289.851 |
| 18 mar 2022 | 49,75 | 50,49 | 49,32 | 49,94 | 49,94 | 2.434.783 |
| 17 mar 2022 | 49,10 | 49,86 | 48,71 | 49,77 | 49,77 | 1.040.414 |
| 16 mar 2022 | 49,10 | 49,86 | 49,00 | 49,09 | 49,09 | 967.732 |
| 15 mar 2022 | 48,42 | 49,86 | 48,00 | 49,10 | 49,10 | 1.414.987 |
| 14 mar 2022 | 48,56 | 48,95 | 47,76 | 48,47 | 48,47 | 1.453.594 |
| 11 mar 2022 | 47,36 | 49,05 | 46,51 | 48,85 | 48,85 | 5.860.916 |
| 10 mar 2022 | 44,96 | 47,23 | 44,33 | 47,05 | 47,05 | 2.535.209 |
| 09 mar 2022 | 44,57 | 45,22 | 44,01 | 44,95 | 44,95 | 2.682.337 |
| 08 mar 2022 | 44,24 | 44,80 | 42,65 | 44,21 | 44,21 | 3.574.964 |
| 07 mar 2022 | 47,00 | 47,00 | 43,93 | 44,09 | 44,09 | 3.249.130 |
| 04 mar 2022 | 46,66 | 47,23 | 45,71 | 47,04 | 47,04 | 1.770.602 |
| 03 mar 2022 | 46,19 | 48,03 | 45,69 | 47,61 | 47,61 | 5.743.617 |
| 02 mar 2022 | 45,94 | 47,60 | 45,41 | 46,16 | 46,16 | 3.301.205 |
| 01 mar 2022 | 44,29 | 46,39 | 43,90 | 45,93 | 45,93 | 2.431.713 |
| 28 feb 2022 | 45,76 | 46,93 | 43,96 | 44,36 | 44,36 | 3.871.361 |
| 25 feb 2022 | 42,72 | 46,65 | 42,72 | 46,24 | 46,24 | 2.857.657 |
| 24 feb 2022 | 42,81 | 42,90 | 41,20 | 42,49 | 42,49 | 3.383.170 |
| 23 feb 2022 | 44,45 | 45,19 | 43,28 | 43,63 | 43,63 | 3.137.138 |
| 22 feb 2022 | 45,00 | 45,00 | 43,82 | 44,34 | 44,34 | 1.800.237 |
| 21 feb 2022 | 45,99 | 46,08 | 44,65 | 44,99 | 44,99 | 306.443 |
| 18 feb 2022 | 46,40 | 46,83 | 45,84 | 46,01 | 46,01 | 1.158.489 |
| 17 feb 2022 | 46,03 | 46,86 | 45,31 | 46,60 | 46,60 | 2.604.041 |
| 16 feb 2022 | 46,50 | 46,92 | 46,01 | 46,17 | 46,17 | 1.891.881 |
| 15 feb 2022 | 46,60 | 47,18 | 46,01 | 46,28 | 46,28 | 1.673.216 |
| 14 feb 2022 | 46,00 | 47,01 | 45,35 | 46,39 | 46,39 | 2.234.122 |
| 11 feb 2022 | 46,50 | 47,42 | 45,23 | 46,38 | 46,38 | 1.491.389 |
| 10 feb 2022 | 47,46 | 47,47 | 46,67 | 47,05 | 47,05 | 1.927.664 |
| 09 feb 2022 | 47,21 | 47,62 | 46,61 | 47,18 | 47,18 | 1.882.732 |
| *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.
