Alsea, S.A.B. de C.V. (BMV:ALSEA)
Mexico · Delayed Price · Currency is MXN 57.03
-0.35 (-0.61%)
Sep 12, 2025, 1:59 PM CST
Alsea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 57.40 | 57.41 | 56.76 | 57.16 | 57.16 | -0.38% | 687,658 |
| 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 |
| Jul 31, 2025 | 56.64 | 57.50 | 56.40 | 56.54 | 56.54 | 0.32% | 1,527,564 |
| Jul 30, 2025 | 55.65 | 56.84 | 55.64 | 56.36 | 56.36 | 0.82% | 1,226,475 |
| Jul 29, 2025 | 56.66 | 56.78 | 55.60 | 55.90 | 55.90 | -0.94% | 1,570,572 |
| Jul 28, 2025 | 56.29 | 57.73 | 55.87 | 56.43 | 56.43 | 0.25% | 2,025,764 |
| Jul 25, 2025 | 54.24 | 57.70 | 54.24 | 56.29 | 56.29 | 3.99% | 1,762,638 |
| Jul 24, 2025 | 55.00 | 56.14 | 53.33 | 54.13 | 54.13 | -1.38% | 1,607,603 |
| Jul 23, 2025 | 48.27 | 55.30 | 48.27 | 54.89 | 54.89 | 14.81% | 2,375,004 |
| Jul 22, 2025 | 47.10 | 48.27 | 47.10 | 47.81 | 47.81 | 1.06% | 540,655 |
| Jul 21, 2025 | 47.37 | 47.95 | 46.30 | 47.31 | 47.31 | -0.11% | 372,971 |
| Jul 18, 2025 | 47.28 | 47.94 | 47.01 | 47.36 | 47.36 | -0.86% | 335,171 |
| Jul 17, 2025 | 47.50 | 47.96 | 46.91 | 47.77 | 47.77 | 1.12% | 690,006 |
| Jul 16, 2025 | 47.10 | 47.69 | 46.98 | 47.24 | 47.24 | -0.40% | 609,287 |
| Jul 15, 2025 | 47.90 | 47.90 | 46.76 | 47.43 | 47.43 | -0.52% | 616,364 |
| Jul 14, 2025 | 47.95 | 48.46 | 46.52 | 47.68 | 47.68 | -1.57% | 1,198,077 |
| Jul 11, 2025 | 47.85 | 49.49 | 47.00 | 48.44 | 48.44 | 1.04% | 622,468 |
| Jul 10, 2025 | 49.18 | 49.18 | 47.81 | 47.94 | 47.94 | -2.04% | 757,660 |
| Jul 9, 2025 | 48.51 | 49.52 | 48.16 | 48.94 | 48.94 | -0.12% | 1,725,366 |
| Jul 8, 2025 | 49.90 | 50.44 | 48.04 | 49.00 | 49.00 | -1.86% | 901,788 |
| Jul 7, 2025 | 50.31 | 50.81 | 49.40 | 49.93 | 49.93 | -0.93% | 1,346,148 |