Italia markets open in 6 hours 46 minutes

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

Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
37,61-0,47 (-1,23%)
Alla chiusura: 02:59PM CDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXN
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202238,0338,8937,0537,7037,70925.749
30 giu 202238,4938,5237,8138,0838,082.257.462
29 giu 202239,6339,6337,9138,6438,641.442.926
28 giu 202240,5341,0439,1039,6339,631.057.732
27 giu 202239,8740,5639,2740,4440,443.252.433
24 giu 202238,5840,2638,5839,9639,962.333.322
23 giu 202238,0038,7637,9038,6338,631.553.051
22 giu 202237,8138,4837,2937,9837,982.648.886
21 giu 202238,3239,0237,3537,9737,971.639.500
20 giu 202238,2439,1538,2438,3838,38171.415
17 giu 202238,2439,0937,9238,2438,242.484.929
16 giu 202240,6440,7837,5637,9037,903.991.098
15 giu 202240,4041,1040,0940,8440,842.280.351
14 giu 202239,6940,5239,5840,1040,101.715.290
13 giu 202241,9941,9939,0039,6739,672.159.620
10 giu 202243,0843,4142,0742,1242,122.212.515
09 giu 202244,9944,9943,0443,5443,541.277.253
08 giu 202243,1345,0043,1344,8444,841.700.639
07 giu 202242,9443,5042,8443,2343,23666.731
06 giu 202243,1643,7942,9143,0343,03580.337
03 giu 202242,8143,5642,4643,0743,07455.135
02 giu 202242,6243,6141,9842,9142,911.564.011
01 giu 202242,2342,9241,8142,1442,141.381.306
31 mag 202242,7043,1242,0042,1542,151.360.915
30 mag 202242,7543,2442,4242,7042,701.414.789
27 mag 202243,2243,6542,4242,8342,831.563.359
26 mag 202243,3044,4142,8343,1643,161.100.430
25 mag 202243,4943,7642,8543,2843,281.379.136
24 mag 202243,8043,8343,1943,5643,562.582.654
23 mag 202243,4644,9843,2444,2244,22693.275
20 mag 202243,8843,8842,8943,4743,473.110.069
19 mag 202243,0143,8541,7643,6243,622.308.967
18 mag 202243,9244,0342,4543,4643,461.870.294
17 mag 202243,1544,0942,7644,0144,011.448.519
16 mag 202241,9243,2941,9242,9542,951.302.326
13 mag 202241,3841,9940,8141,9241,921.413.382
12 mag 202241,9142,1541,0341,1741,171.382.829
11 mag 202242,1342,7741,6142,0442,041.737.995
10 mag 202242,1642,6941,4642,1342,132.338.156
09 mag 202242,7842,7841,1141,8141,812.033.548
06 mag 202244,0044,1542,4642,8742,871.861.807
05 mag 202244,7744,9043,0744,4744,472.701.414
04 mag 202243,4045,4243,1245,0745,072.172.634
03 mag 202243,1444,2542,5943,5643,561.820.251
02 mag 202244,6744,6742,3143,1343,131.219.388
29 apr 202245,2745,9244,4044,7344,732.144.784
28 apr 202245,6146,6145,2445,3945,392.443.707
27 apr 202244,1045,0543,7344,8844,882.737.509
26 apr 202245,0845,3643,7943,9043,901.924.417
25 apr 202244,8045,3443,6245,1845,181.364.244
22 apr 202244,9145,9843,3745,2145,212.613.462
21 apr 202246,3046,3044,1044,9944,992.893.088
20 apr 202246,3347,7545,4645,8845,883.436.404
19 apr 202246,0147,0045,6146,1046,104.735.812
18 apr 202246,3446,7545,5045,7545,751.266.318
13 apr 202246,4946,9045,8646,3146,311.097.986
12 apr 202246,6947,0845,4446,0046,002.032.140
11 apr 202247,5247,5246,0646,4946,491.307.037
08 apr 202248,3448,4347,0147,6247,621.212.174
07 apr 202247,9449,2547,6548,2448,245.081.796
06 apr 202248,5148,5147,3847,7147,712.045.086
05 apr 202248,6248,9047,7848,3948,393.196.400
04 apr 202249,5549,5748,2648,6248,621.810.533
01 apr 202249,8350,4248,8449,5549,551.577.078
31 mar 202248,9050,4948,6149,8649,863.869.678
30 mar 202248,5349,7048,4148,7048,703.972.647
29 mar 202248,8949,8648,3448,8748,872.335.701
28 mar 202248,0249,0947,3548,7648,762.602.738
25 mar 202247,7448,7047,1248,0948,092.451.711
24 mar 202248,0649,1347,4147,6047,602.079.637
23 mar 202249,6749,7347,6448,1848,183.034.099
22 mar 202250,1050,9049,6149,7449,741.289.851
18 mar 202249,7550,4949,3249,9449,942.434.783
17 mar 202249,1049,8648,7149,7749,771.040.414
16 mar 202249,1049,8649,0049,0949,09967.732
15 mar 202248,4249,8648,0049,1049,101.414.987
14 mar 202248,5648,9547,7648,4748,471.453.594
11 mar 202247,3649,0546,5148,8548,855.860.916
10 mar 202244,9647,2344,3347,0547,052.535.209
09 mar 202244,5745,2244,0144,9544,952.682.337
08 mar 202244,2444,8042,6544,2144,213.574.964
07 mar 202247,0047,0043,9344,0944,093.249.130
04 mar 202246,6647,2345,7147,0447,041.770.602
03 mar 202246,1948,0345,6947,6147,615.743.617
02 mar 202245,9447,6045,4146,1646,163.301.205
01 mar 202244,2946,3943,9045,9345,932.431.713
28 feb 202245,7646,9343,9644,3644,363.871.361
25 feb 202242,7246,6542,7246,2446,242.857.657
24 feb 202242,8142,9041,2042,4942,493.383.170
23 feb 202244,4545,1943,2843,6343,633.137.138
22 feb 202245,0045,0043,8244,3444,341.800.237
21 feb 202245,9946,0844,6544,9944,99306.443
18 feb 202246,4046,8345,8446,0146,011.158.489
17 feb 202246,0346,8645,3146,6046,602.604.041
16 feb 202246,5046,9246,0146,1746,171.891.881
15 feb 202246,6047,1846,0146,2846,281.673.216
14 feb 202246,0047,0145,3546,3946,392.234.122
11 feb 202246,5047,4245,2346,3846,381.491.389
10 feb 202247,4647,4746,6747,0547,051.927.664
09 feb 202247,2147,6246,6147,1847,181.882.732
*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...