Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico · Delayed Price · Currency is MXN 5.26
+0.02 (0.38%)
Last updated: Mar 20, 2026, 1:28 PM CST
Sitios Latinoamérica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.24 | 5.26 | 5.16 | 5.26 | 5.26 | 0.38% | 73,111 |
| Mar 19, 2026 | 5.20 | 5.25 | 5.16 | 5.24 | 5.24 | 0.58% | 20,103 |
| Mar 18, 2026 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | - | 29,693 |
| Mar 17, 2026 | 5.12 | 5.33 | 5.12 | 5.21 | 5.21 | -0.95% | 187,218 |
| Mar 13, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | - | 1,626 |
| Mar 12, 2026 | 5.26 | 5.35 | 5.22 | 5.26 | 5.26 | - | 15,505 |
| Mar 11, 2026 | 5.35 | 5.59 | 5.10 | 5.26 | 5.26 | -0.38% | 125,466 |
| Mar 10, 2026 | 5.40 | 5.58 | 5.15 | 5.28 | 5.28 | -2.22% | 123,688 |
| Mar 9, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.40 | -3.23% | 1,647 |
| Mar 6, 2026 | 5.37 | 5.74 | 5.37 | 5.58 | 5.58 | 0.54% | 4,121 |
| Mar 5, 2026 | 5.44 | 5.64 | 5.23 | 5.55 | 5.55 | 2.02% | 25,603 |
| Mar 4, 2026 | 5.64 | 5.76 | 5.27 | 5.44 | 5.44 | -2.86% | 28,254 |
| Mar 3, 2026 | 5.50 | 5.65 | 5.44 | 5.60 | 5.60 | -1.06% | 3,859 |
| Mar 2, 2026 | 5.61 | 5.69 | 5.56 | 5.66 | 5.66 | -1.22% | 5,266 |
| Feb 27, 2026 | 5.72 | 5.94 | 5.64 | 5.73 | 5.73 | 0.70% | 5,584 |
| Feb 26, 2026 | 5.73 | 5.73 | 5.55 | 5.69 | 5.69 | 2.34% | 9,374 |
| Feb 25, 2026 | 5.54 | 5.80 | 5.32 | 5.56 | 5.56 | -1.77% | 227,418 |
| Feb 24, 2026 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | 0.18% | 226,961 |
| Feb 23, 2026 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -4.24% | 564,657 |
| Feb 20, 2026 | 5.91 | 5.95 | 5.80 | 5.90 | 5.79 | 4.06% | 79,131 |
| Feb 18, 2026 | 5.60 | 5.68 | 5.60 | 5.67 | 5.56 | 0.35% | 32,874 |
| Feb 17, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.54 | 2.73% | 47,433 |
| Feb 16, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.39 | - | 248,510 |
| Feb 13, 2026 | 5.40 | 5.69 | 5.37 | 5.50 | 5.39 | 1.85% | 261,274 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.33 | 5.40 | 5.30 | -5.26% | 43,670 |
| Feb 11, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.59 | 0.18% | 2,589 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.60 | 5.69 | 5.58 | 2.52% | 16,393 |
| Feb 9, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.44 | 3.74% | 1,142 |
| Feb 6, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.25 | - | 2,077 |
| Feb 5, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.25 | 0.38% | 3,531 |
| Feb 4, 2026 | 5.36 | 5.36 | 5.30 | 5.33 | 5.23 | -2.74% | 23,284 |
| Feb 3, 2026 | 5.41 | 5.50 | 5.41 | 5.48 | 5.38 | - | 27,559 |
| Jan 30, 2026 | 5.50 | 5.50 | 5.47 | 5.48 | 5.38 | -3.69% | 36,931 |
| Jan 29, 2026 | 5.72 | 5.72 | 5.50 | 5.69 | 5.58 | 2.52% | 9,504 |
| Jan 28, 2026 | 5.35 | 5.55 | 5.34 | 5.55 | 5.44 | - | 3,926 |
| Jan 27, 2026 | 5.39 | 5.55 | 5.39 | 5.55 | 5.44 | 0.73% | 6,170 |
| Jan 26, 2026 | 5.54 | 5.54 | 5.50 | 5.51 | 5.40 | -1.08% | 29,191 |
| Jan 22, 2026 | 5.53 | 5.57 | 5.52 | 5.57 | 5.46 | -0.54% | 1,040 |
| Jan 21, 2026 | 5.56 | 5.60 | 5.52 | 5.60 | 5.49 | 1.45% | 2,002 |
| Jan 20, 2026 | 5.45 | 5.56 | 5.45 | 5.52 | 5.41 | -1.78% | 8,332 |
| Jan 19, 2026 | 5.62 | 5.65 | 5.61 | 5.62 | 5.51 | -1.40% | 8,937 |
| Jan 16, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.59 | -2.23% | 3,333 |
| Jan 15, 2026 | 5.60 | 5.83 | 5.60 | 5.83 | 5.72 | 0.69% | 619 |
| Jan 14, 2026 | 5.97 | 5.97 | 5.69 | 5.79 | 5.68 | -1.03% | 8,603 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.84 | 5.85 | 5.74 | 0.17% | 186,855 |
| Jan 12, 2026 | 5.74 | 5.84 | 5.70 | 5.84 | 5.73 | 0.17% | 42,987 |
| Jan 9, 2026 | 5.76 | 5.88 | 5.76 | 5.83 | 5.72 | 4.29% | 89,962 |
| Jan 8, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.48 | -0.36% | 255 |
| Jan 7, 2026 | 5.70 | 5.70 | 5.55 | 5.61 | 5.50 | -0.18% | 5,540 |
| Jan 6, 2026 | 5.81 | 5.81 | 5.60 | 5.62 | 5.51 | -0.53% | 27,519 |