Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico · Delayed Price · Currency is MXN 3.500
-0.060 (-1.69%)
At close: Sep 2, 2025
Sitios Latinoamérica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | - | -1.69% | 16,248 |
| Sep 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -2.20% | 100 |
| Aug 29, 2025 | 3.55 | 3.64 | 3.55 | 3.64 | - | 0.55% | 45,061 |
| Aug 28, 2025 | 3.58 | 3.65 | 3.56 | 3.62 | - | 0.56% | 231,585 |
| Aug 27, 2025 | 3.43 | 3.60 | 3.35 | 3.60 | - | 8.11% | 485,994 |
| Aug 26, 2025 | 3.24 | 3.58 | 3.24 | 3.33 | - | 2.46% | 647,532 |
| Aug 25, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | - | 3.17% | 5,179 |
| Aug 22, 2025 | 3.14 | 3.21 | 3.12 | 3.15 | - | -0.32% | 156,242 |
| Aug 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | 0.32% | 2,004 |
| Aug 20, 2025 | 3.15 | 3.16 | 3.15 | 3.15 | - | - | 1,876,253 |
| Aug 19, 2025 | 3.22 | 3.24 | 3.15 | 3.15 | - | -5.97% | 205,994 |
| Aug 18, 2025 | 3.19 | 3.35 | 3.18 | 3.35 | - | 5.68% | 269,726 |
| Aug 15, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | - | -0.94% | 6,554 |
| Aug 14, 2025 | 3.16 | 3.20 | 3.12 | 3.20 | - | 1.59% | 25,935 |
| Aug 13, 2025 | 3.14 | 3.17 | 3.14 | 3.15 | - | -0.32% | 11,396 |
| Aug 12, 2025 | 3.17 | 3.17 | 3.11 | 3.16 | - | 0.32% | 8,017 |
| Aug 11, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | - | - | 9,143 |
| Aug 8, 2025 | 3.15 | 3.20 | 3.11 | 3.15 | - | -0.94% | 142,130 |
| Aug 7, 2025 | 3.24 | 3.24 | 3.15 | 3.18 | - | 0.63% | 123,573 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.15 | 3.16 | - | -0.63% | 191,924 |
| Aug 5, 2025 | 3.20 | 3.25 | 3.12 | 3.18 | - | 0.63% | 202,084 |
| Aug 4, 2025 | 3.16 | 3.17 | 3.16 | 3.16 | - | - | 89,906 |
| Aug 1, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | - | -0.63% | 19,237 |
| Jul 31, 2025 | 3.15 | 3.18 | 3.14 | 3.18 | - | -0.63% | 25,843 |
| Jul 30, 2025 | 3.12 | 3.20 | 3.12 | 3.20 | - | 0.95% | 21,391 |
| Jul 29, 2025 | 3.15 | 3.17 | 3.12 | 3.17 | - | 1.60% | 27,442 |
| Jul 28, 2025 | 3.12 | 3.15 | 3.10 | 3.12 | - | -2.50% | 24,533 |
| Jul 25, 2025 | 3.15 | 3.22 | 3.15 | 3.20 | - | -0.31% | 12,202 |
| Jul 24, 2025 | 3.10 | 3.21 | 3.10 | 3.21 | - | 0.94% | 104,197 |
| Jul 23, 2025 | 3.11 | 3.18 | 3.10 | 3.18 | - | 6.00% | 70,167 |
| Jul 22, 2025 | 3.13 | 3.20 | 3.00 | 3.00 | - | -5.36% | 902,362 |
| Jul 21, 2025 | 3.15 | 3.18 | 3.10 | 3.17 | - | 1.28% | 58,468 |
| Jul 18, 2025 | 3.16 | 3.16 | 3.10 | 3.13 | - | -2.19% | 15,136 |
| Jul 17, 2025 | 3.14 | 3.22 | 3.13 | 3.20 | - | 1.91% | 27,064 |
| Jul 16, 2025 | 3.14 | 3.21 | 3.13 | 3.14 | - | - | 21,914 |
| Jul 15, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | - | -1.88% | 13,777 |
| Jul 14, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | - | 0.95% | 49,540 |
| Jul 11, 2025 | 3.16 | 3.17 | 3.15 | 3.17 | - | 0.32% | 10,764 |
| Jul 10, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | - | -1.25% | 10,782 |
| Jul 9, 2025 | 3.19 | 3.20 | 3.16 | 3.20 | - | - | 17,828 |
| Jul 8, 2025 | 3.18 | 3.21 | 3.15 | 3.20 | - | 1.59% | 206,348 |
| Jul 7, 2025 | 3.15 | 3.17 | 3.12 | 3.15 | - | -0.94% | 16,347 |
| Jul 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | 0.95% | 195 |
| Jul 3, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | - | 0.64% | 7,334 |
| Jul 2, 2025 | 3.18 | 3.18 | 3.12 | 3.13 | - | -0.63% | 16,644 |
| Jul 1, 2025 | 3.12 | 3.17 | 3.12 | 3.15 | - | 0.32% | 7,141 |
| Jun 30, 2025 | 3.15 | 3.18 | 3.12 | 3.14 | - | 0.32% | 256,079 |
| Jun 27, 2025 | 3.14 | 3.15 | 3.11 | 3.13 | - | 0.97% | 142,855 |
| Jun 26, 2025 | 3.07 | 3.12 | 3.05 | 3.10 | - | -1.27% | 3,074 |
| Jun 25, 2025 | 3.09 | 3.15 | 3.05 | 3.14 | - | 0.64% | 3,197 |