MEX:ALSEA
Alsea, S.A.B. de C.V. Stock Price (Quote)
$72.83
+0.780 (+1.08%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ALSEA.MX stock ended at $72.83. This is 1.08% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.51% from a day low at $71.64 to a day high of $73.44. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $72.80 | $73.44 | $71.64 | $72.83 | 1 960 204 |
| May 02, 2024 | $71.98 | $72.84 | $69.13 | $72.05 | 2 457 357 |
| Apr 30, 2024 | $73.42 | $73.99 | $71.59 | $71.76 | 1 843 967 |
| Apr 29, 2024 | $73.54 | $74.25 | $72.51 | $73.19 | 1 041 104 |
| Apr 26, 2024 | $74.26 | $74.88 | $72.84 | $73.50 | 838 188 |
| Apr 25, 2024 | $74.27 | $75.43 | $72.57 | $74.27 | 1 600 809 |
| Apr 24, 2024 | $76.00 | $76.80 | $73.00 | $74.59 | 1 499 824 |
| Apr 23, 2024 | $74.92 | $77.37 | $74.76 | $77.10 | 1 266 388 |
| Apr 22, 2024 | $74.00 | $74.76 | $72.65 | $74.23 | 1 059 685 |
| Apr 19, 2024 | $71.75 | $74.57 | $71.75 | $73.69 | 562 357 |
| Apr 18, 2024 | $75.36 | $75.84 | $73.19 | $74.21 | 1 413 170 |
| Apr 17, 2024 | $74.83 | $76.39 | $72.18 | $75.36 | 1 144 182 |
| Apr 16, 2024 | $74.31 | $75.99 | $71.10 | $75.04 | 1 213 033 |
| Apr 15, 2024 | $73.30 | $75.20 | $72.55 | $74.41 | 1 053 050 |
| Apr 12, 2024 | $76.62 | $78.25 | $73.00 | $73.45 | 1 093 232 |
| Apr 11, 2024 | $75.37 | $76.29 | $72.20 | $76.16 | 2 139 228 |
| Apr 10, 2024 | $75.83 | $76.00 | $73.12 | $75.68 | 1 353 252 |
| Apr 09, 2024 | $78.93 | $79.50 | $75.69 | $76.20 | 3 797 451 |
| Apr 08, 2024 | $79.30 | $79.50 | $78.89 | $79.18 | 489 395 |
| Apr 05, 2024 | $81.45 | $81.45 | $77.72 | $79.27 | 2 283 643 |
| Apr 04, 2024 | $81.45 | $81.99 | $78.98 | $79.00 | 3 452 385 |
| Apr 03, 2024 | $82.63 | $83.44 | $80.70 | $81.28 | 2 611 943 |
| Apr 02, 2024 | $83.09 | $85.38 | $81.89 | $82.42 | 1 247 213 |
| Apr 01, 2024 | $82.41 | $83.78 | $80.43 | $83.09 | 1 824 284 |
| Mar 29, 2024 | $81.95 | $81.95 | $81.95 | $81.95 | 0 |
