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

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
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
Sep 27, 201767.0067.0665.8666.3966.391,093,005
Sep 26, 201766.1467.1765.7067.0167.011,570,746
Sep 25, 201765.2066.1064.0565.9965.992,259,257
Sep 22, 201765.0165.5164.5064.9364.93656,558
Sep 21, 201764.2765.8864.0365.0565.051,501,943
Sep 20, 201764.7964.7964.0064.5264.52461,746
Sep 19, 201764.1364.8763.7564.7964.79772,593
Sep 18, 201763.8164.1363.2063.9863.985,343,364
Sep 15, 201764.5964.5962.8063.5063.505,505,709
Sep 14, 201764.5365.4064.2564.3564.35604,670
Sep 13, 201765.1465.7064.0565.0865.081,442,236
Sep 12, 201764.8565.5064.5165.2765.27883,037
Sep 11, 201763.2264.9863.2264.8164.81590,435
Sep 08, 201765.0665.0662.9563.6863.681,002,977
Sep 07, 201764.8665.1964.5564.8264.822,295,592
Sep 06, 201763.7064.5563.1664.2764.273,441,342
Sep 05, 201763.6564.3962.3863.7063.702,052,980
Sep 04, 201764.0164.2663.5163.6563.65134,753
Sep 01, 201765.0065.0463.8064.0164.01835,869
Aug 31, 201765.6965.6964.7165.0565.05965,440
Aug 30, 201764.4665.5964.2765.4665.462,237,314
Aug 29, 201764.4964.9764.1064.5764.572,793,522
Aug 28, 201766.0566.7864.0564.5064.501,085,480
Aug 25, 201766.8166.8465.1565.7365.731,198,464
Aug 24, 201767.7568.0066.5066.6666.661,633,289
Aug 23, 201768.0068.3166.5167.7567.752,267,052
Aug 22, 201767.9968.6267.7668.0068.00912,771
Aug 21, 201768.3068.5667.7868.3368.33591,529
Aug 18, 201767.6968.1867.5067.8667.86404,110
Aug 17, 201767.5668.3967.3567.8867.881,404,862
Aug 16, 201767.8068.3867.0067.3867.381,628,910
Aug 15, 201769.8569.8867.5167.9367.931,942,779
Aug 14, 201768.0069.2968.0068.5668.562,321,718
Aug 11, 201767.6768.2167.4068.0068.00732,462
Aug 10, 201768.9568.9566.6467.3967.391,114,837
Aug 09, 201769.3569.3768.7868.8768.87393,314
Aug 08, 201770.1570.3869.0169.3669.361,284,209
Aug 07, 201770.8570.9769.6469.8769.87369,297
Aug 04, 201770.2570.8969.7170.4170.411,157,565
Aug 03, 201769.9470.5369.5470.3470.341,300,111
Aug 02, 201769.3570.1068.6469.9669.96786,415
Aug 01, 201769.3069.4068.5469.3269.32949,408
Jul 31, 201767.5069.4667.1569.3069.301,216,084
Jul 28, 201768.3068.5066.3567.1667.161,140,893
Jul 27, 201769.1169.1867.3368.3868.381,888,739
Jul 26, 201768.9370.5268.9370.2770.27916,365
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...