ALSEA.MX - Alsea, S.A.B. De C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201862.7164.4962.7163.8863.883,122,140
Feb 21, 201861.8062.4861.7262.3562.351,189,751
Feb 20, 201861.9162.3861.5262.0062.00468,450
Feb 19, 201862.3062.3461.7161.9161.91202,059
Feb 16, 201861.3762.4561.2962.2862.28878,336
Feb 15, 201862.4062.4061.3361.4661.461,092,669
Feb 14, 201861.4062.3961.3061.6961.691,410,692
Feb 13, 201861.4862.4061.1662.2762.271,115,053
Feb 12, 201861.4561.8960.4261.2161.21596,080
Feb 09, 201861.0061.4559.9661.2661.26940,172
Feb 08, 201861.5361.6760.0360.9360.931,178,366
Feb 07, 201860.0562.2260.0562.1462.141,578,487
Feb 06, 201862.1162.1159.7961.2361.231,491,332
Feb 02, 201861.3862.1860.7162.1162.111,763,922
Feb 01, 201861.1661.6960.9861.4961.493,141,883
Jan 31, 201860.5861.2060.5560.8860.881,079,815
Jan 30, 201861.2561.2560.5060.7060.701,175,489
Jan 29, 201861.8461.8960.8661.3061.301,054,565
Jan 26, 201862.6263.5561.8461.9961.992,400,472
Jan 25, 201863.0763.8762.0063.2563.251,525,653
Jan 24, 201862.8664.2462.8663.8863.88863,156
Jan 23, 201862.9263.5462.8563.3063.302,033,516
Jan 22, 201863.6864.0962.9163.0563.05596,800
Jan 19, 201863.9864.2463.5163.7263.721,343,166
Jan 18, 201864.1664.4163.7063.9663.961,185,009
Jan 17, 201864.3964.7564.0464.3464.34343,402
Jan 16, 201864.4664.7163.9664.3864.382,355,101
Jan 15, 201863.4964.2563.0664.1864.18376,513
Jan 12, 201862.1764.0662.1362.9562.95622,772
Jan 11, 201862.8963.6062.1562.8462.84517,251
Jan 10, 201865.5265.5262.6062.8862.881,668,727
Jan 09, 201865.1365.7364.6065.5365.53823,632
Jan 08, 201865.5865.7864.5165.2965.29949,009
Jan 05, 201865.0265.7564.4065.2665.26803,246
Jan 04, 201865.4065.8064.3064.6964.691,089,628
Jan 03, 201865.2565.4064.0265.1565.151,090,144
Jan 02, 201864.3765.2563.5765.0465.04345,187
Dec 29, 201763.5064.5063.3464.3764.37582,829
Dec 28, 201762.9763.7662.6163.2063.20465,182
Dec 27, 201764.4165.0462.6762.7562.75895,480
Dec 26, 201763.6965.2563.3364.4464.441,408,206
Dec 22, 201762.6164.1762.6163.6963.69618,900
Dec 21, 201763.2964.0362.7563.2763.27788,263
Dec 20, 201764.7964.7963.3063.3363.331,361,841
Dec 19, 201765.4165.9064.1764.5764.571,437,632
Dec 18, 201765.5066.0664.9365.5765.571,630,376
Dec 15, 201763.5565.7563.1465.5165.512,354,488
Dec 14, 201764.0064.9064.0064.6364.632,609,356
Dec 13, 201762.4964.9962.0064.5564.551,881,340
Dec 11, 201763.1063.2462.0162.4962.49833,248
Dec 08, 201761.7063.0461.7062.8962.891,319,973
Dec 07, 201760.6662.0260.6661.8061.80981,475
Dec 06, 201761.5361.9960.7261.6561.654,211,015
Dec 05, 201761.9561.9860.6961.5361.53974,811
Dec 04, 201761.2061.8660.4361.3761.37644,241
Dec 01, 201761.9861.9961.5061.6561.65614,361
Nov 30, 201761.9562.0061.2361.5961.591,361,354
Nov 29, 201761.0661.9960.3561.8061.801,271,789
Nov 28, 201761.1661.5860.5361.5261.521,920,863
Nov 27, 201760.2261.4959.9061.1561.152,072,171
Nov 24, 201761.0661.5260.1561.2861.28582,452
Nov 23, 201761.7561.7561.0061.4461.44323,906
Nov 22, 201761.7561.7560.9061.3961.391,624,589
Nov 21, 201758.3961.6458.3961.3961.392,745,710
Nov 17, 201756.9558.9156.9558.3958.391,230,825
Nov 16, 201757.3257.8556.6057.1457.14633,859
Nov 15, 201757.0957.9356.1257.7857.781,100,299
Nov 14, 201757.4557.4956.7056.9756.971,082,484
Nov 13, 201756.9157.2756.1657.1757.17706,641
Nov 10, 201758.0258.3156.7656.9256.92718,868
Nov 09, 201758.4358.9057.7958.4858.481,050,452
Nov 08, 201760.2160.2157.4057.8257.823,558,371
Nov 07, 201759.0560.4858.9059.0659.062,372,761
Nov 06, 201757.2059.4356.3159.1259.124,434,092
Nov 03, 201757.4157.6156.2757.2457.242,870,270
Nov 01, 201758.2258.2257.2157.4157.412,220,101
Oct 31, 201757.9758.4857.7558.1258.122,704,493
Oct 30, 201756.7357.8755.6157.6957.693,921,975
Oct 27, 201755.3556.7455.3556.0856.082,100,166
Oct 26, 201756.2056.9955.2055.4855.481,428,629
Oct 25, 201757.7857.7855.6056.1656.162,403,460
Oct 24, 201757.2558.0056.9657.1257.122,024,089
Oct 23, 201758.2558.2956.9057.1757.175,952,375
Oct 20, 201759.6760.0058.3158.6658.662,445,152
Oct 19, 201760.2060.3959.5059.6759.671,696,510
Oct 18, 201759.7960.2259.2659.9159.913,182,370
Oct 17, 201760.4560.4559.1559.7959.793,515,871
Oct 16, 201759.8061.2559.8060.5260.522,011,621
Oct 13, 201761.1561.4959.6059.9559.951,445,974
Oct 12, 201761.9062.2560.4660.5460.541,568,158
Oct 11, 201761.7662.3961.7161.9061.902,111,244
Oct 10, 201762.5663.3661.4461.5661.561,610,918
Oct 09, 201764.1464.5362.4962.6262.621,622,847
Oct 06, 201766.3166.3163.8564.1364.132,712,824
Oct 05, 201766.2867.1366.2866.6866.683,030,891
Oct 04, 201766.7866.9566.2566.8066.80582,180
Oct 03, 201766.7667.0066.4666.8066.80558,302
Oct 02, 201766.5167.1566.1566.8366.83725,354
Sep 29, 201766.9367.4366.2366.9766.97518,421
Sep 28, 201766.3467.0065.8266.9266.921,534,632
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...