Alsea, S.A.B. de C.V. (BMV:ALSEA)
Mexico · Delayed Price · Currency is MXN 54.13
-1.25 (-2.26%)
Oct 10, 2025, 1:59 PM CST
Alsea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 55.12 | 55.48 | 53.72 | 54.11 | 54.11 | -2.29% | 735,194 |
| Oct 9, 2025 | 56.35 | 56.39 | 55.03 | 55.38 | 55.38 | -2.16% | 487,390 |
| Oct 8, 2025 | 55.97 | 56.97 | 55.60 | 56.60 | 56.60 | 1.65% | 609,691 |
| Oct 7, 2025 | 58.07 | 58.18 | 55.39 | 55.68 | 55.68 | -3.73% | 537,895 |
| Oct 6, 2025 | 58.35 | 58.73 | 57.38 | 57.84 | 57.84 | -0.87% | 618,045 |
| Oct 3, 2025 | 59.29 | 59.99 | 57.73 | 58.35 | 58.35 | -1.59% | 529,115 |
| Oct 2, 2025 | 59.56 | 59.68 | 58.48 | 59.29 | 59.29 | -0.75% | 999,763 |
| Oct 1, 2025 | 60.91 | 61.01 | 58.69 | 59.74 | 59.74 | -1.86% | 834,020 |
| Sep 30, 2025 | 59.94 | 61.80 | 59.94 | 60.87 | 60.87 | 1.45% | 1,564,577 |
| Sep 29, 2025 | 61.65 | 61.85 | 59.91 | 60.00 | 60.00 | -2.50% | 868,637 |
| Sep 26, 2025 | 60.91 | 63.39 | 60.91 | 61.54 | 61.54 | 1.35% | 2,105,155 |
| Sep 25, 2025 | 58.97 | 60.83 | 58.88 | 60.72 | 60.72 | 2.58% | 1,572,836 |
| Sep 24, 2025 | 58.66 | 60.16 | 58.31 | 59.19 | 59.19 | 0.65% | 1,478,751 |
| Sep 23, 2025 | 58.15 | 59.15 | 57.63 | 58.81 | 58.81 | 1.62% | 1,287,174 |
| Sep 22, 2025 | 57.30 | 58.38 | 56.47 | 57.87 | 57.87 | 2.53% | 1,682,818 |
| Sep 19, 2025 | 58.35 | 58.40 | 56.12 | 56.44 | 56.44 | -3.31% | 3,092,936 |
| Sep 18, 2025 | 58.30 | 58.47 | 57.45 | 58.37 | 58.37 | 0.33% | 529,677 |
| Sep 17, 2025 | 57.12 | 58.35 | 56.90 | 58.18 | 58.18 | 1.34% | 1,232,100 |
| Sep 15, 2025 | 56.94 | 57.97 | 56.69 | 57.41 | 57.41 | 0.67% | 518,504 |
| Sep 12, 2025 | 57.40 | 57.41 | 56.76 | 57.03 | 57.03 | -0.61% | 696,807 |
| Sep 11, 2025 | 56.65 | 57.50 | 56.48 | 57.38 | 57.38 | 1.79% | 1,100,903 |
| Sep 10, 2025 | 55.35 | 57.20 | 55.35 | 56.37 | 56.37 | 1.33% | 1,274,884 |
| Sep 9, 2025 | 55.53 | 55.84 | 55.00 | 55.63 | 55.63 | 0.67% | 1,218,595 |
| Sep 8, 2025 | 55.31 | 56.80 | 54.49 | 55.26 | 55.26 | -0.43% | 1,418,309 |
| Sep 5, 2025 | 55.47 | 56.13 | 55.24 | 55.50 | 55.50 | 0.23% | 1,350,899 |
| Sep 4, 2025 | 55.74 | 55.74 | 55.07 | 55.37 | 55.37 | -0.23% | 2,122,689 |
| Sep 3, 2025 | 54.68 | 55.75 | 54.66 | 55.50 | 55.50 | 1.65% | 3,625,600 |
| Sep 2, 2025 | 53.95 | 54.82 | 53.66 | 54.60 | 54.60 | 1.20% | 2,195,426 |
| Sep 1, 2025 | 54.10 | 54.39 | 53.69 | 53.95 | 53.95 | 0.50% | 432,180 |
| Aug 29, 2025 | 55.40 | 55.40 | 53.56 | 53.68 | 53.68 | -3.00% | 1,432,715 |
| Aug 28, 2025 | 55.86 | 56.19 | 55.15 | 55.34 | 55.34 | -1.07% | 1,977,792 |
| Aug 27, 2025 | 53.92 | 56.16 | 52.80 | 55.94 | 55.94 | 4.29% | 1,509,984 |
| Aug 26, 2025 | 54.70 | 54.90 | 53.47 | 53.64 | 53.64 | -1.47% | 1,471,814 |
| Aug 25, 2025 | 55.27 | 55.50 | 54.20 | 54.44 | 54.44 | -1.50% | 1,105,187 |
| Aug 22, 2025 | 55.40 | 55.96 | 55.14 | 55.27 | 55.27 | -0.29% | 1,795,383 |
| Aug 21, 2025 | 55.80 | 56.24 | 55.21 | 55.43 | 55.43 | -0.02% | 1,108,049 |
| Aug 20, 2025 | 55.59 | 55.99 | 55.18 | 55.44 | 55.44 | -0.73% | 1,159,764 |
| Aug 19, 2025 | 55.72 | 56.25 | 55.06 | 55.85 | 55.85 | -0.61% | 871,776 |
| Aug 18, 2025 | 55.67 | 56.85 | 55.59 | 56.19 | 56.19 | 0.99% | 557,845 |
| Aug 15, 2025 | 55.59 | 57.16 | 55.40 | 55.64 | 55.64 | 0.23% | 1,400,667 |
| Aug 14, 2025 | 56.00 | 56.00 | 54.53 | 55.51 | 55.51 | -1.12% | 928,679 |
| Aug 13, 2025 | 56.32 | 57.15 | 55.84 | 56.14 | 56.14 | -0.58% | 891,625 |
| Aug 12, 2025 | 56.90 | 57.09 | 55.51 | 56.47 | 56.47 | -0.26% | 1,550,782 |
| Aug 11, 2025 | 56.68 | 57.16 | 56.50 | 56.62 | 56.62 | 0.21% | 1,112,504 |
| Aug 8, 2025 | 56.92 | 57.27 | 56.31 | 56.50 | 56.50 | -0.35% | 522,092 |
| Aug 7, 2025 | 56.10 | 57.00 | 56.05 | 56.70 | 56.70 | 1.56% | 1,344,013 |
| Aug 6, 2025 | 56.00 | 57.00 | 55.53 | 55.83 | 55.83 | -0.20% | 673,841 |
| Aug 5, 2025 | 54.81 | 56.84 | 54.81 | 55.94 | 55.94 | 1.93% | 1,006,533 |
| Aug 4, 2025 | 55.44 | 55.52 | 54.32 | 54.88 | 54.88 | -0.53% | 322,975 |
| Aug 1, 2025 | 56.54 | 56.99 | 54.90 | 55.17 | 55.17 | -2.42% | 512,243 |