Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico · Delayed Price · Currency is MXN 5.62
-0.08 (-1.40%)
At close: Jan 19, 2026
Sitios Latinoamérica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.45 | 5.56 | 5.45 | 5.52 | 5.52 | -1.78% | 8,332 |
| Jan 19, 2026 | 5.62 | 5.65 | 5.61 | 5.62 | 5.62 | -1.40% | 8,937 |
| Jan 16, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.70 | -2.23% | 3,333 |
| Jan 15, 2026 | 5.60 | 5.83 | 5.60 | 5.83 | 5.83 | 0.69% | 619 |
| Jan 14, 2026 | 5.97 | 5.97 | 5.69 | 5.79 | 5.79 | -1.03% | 8,603 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.84 | 5.85 | 5.85 | 0.17% | 186,855 |
| Jan 12, 2026 | 5.74 | 5.84 | 5.70 | 5.84 | 5.84 | 0.17% | 42,987 |
| Jan 9, 2026 | 5.76 | 5.88 | 5.76 | 5.83 | 5.83 | 4.29% | 89,962 |
| Jan 8, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | 255 |
| Jan 7, 2026 | 5.70 | 5.70 | 5.55 | 5.61 | 5.61 | -0.18% | 5,540 |
| Jan 6, 2026 | 5.81 | 5.81 | 5.60 | 5.62 | 5.62 | -0.53% | 27,519 |
| Jan 5, 2026 | 5.75 | 5.83 | 5.58 | 5.65 | 5.65 | -0.53% | 29,806 |
| Jan 2, 2026 | 5.77 | 5.77 | 5.68 | 5.68 | 5.68 | -2.57% | 2,337 |
| Dec 31, 2025 | 5.60 | 5.83 | 5.60 | 5.83 | 5.83 | 4.67% | 9,451 |
| Dec 30, 2025 | 5.64 | 5.64 | 5.30 | 5.57 | 5.57 | -1.94% | 248,930 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.65 | 5.68 | 5.68 | -0.35% | 31,195 |
| Dec 26, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.45% | 70,413 |
| Dec 24, 2025 | 5.30 | 5.55 | 5.30 | 5.51 | 5.51 | -0.90% | 2,939 |
| Dec 23, 2025 | 5.31 | 5.60 | 5.30 | 5.56 | 5.56 | 2.77% | 55,139 |
| Dec 22, 2025 | 5.40 | 5.45 | 4.89 | 5.41 | 5.41 | -1.64% | 100,139 |
| Dec 19, 2025 | 5.41 | 5.57 | 5.41 | 5.50 | 5.50 | 0.18% | 29,680 |
| Dec 18, 2025 | 5.66 | 5.70 | 5.40 | 5.49 | 5.49 | -0.36% | 852,638 |
| Dec 17, 2025 | 5.58 | 5.60 | 5.48 | 5.51 | 5.51 | -1.08% | 410,541 |
| Dec 16, 2025 | 5.30 | 5.57 | 5.01 | 5.57 | 5.57 | 3.72% | 363,511 |
| Dec 15, 2025 | 4.99 | 5.39 | 4.99 | 5.37 | 5.37 | 3.07% | 111,233 |
| Dec 11, 2025 | 5.05 | 5.30 | 5.00 | 5.21 | 5.21 | 3.37% | 358,553 |
| Dec 10, 2025 | 4.99 | 5.74 | 4.96 | 5.04 | 5.04 | 2.86% | 85,186 |
| Dec 9, 2025 | 4.84 | 4.93 | 4.84 | 4.90 | 4.90 | 0.20% | 7,953 |
| Dec 8, 2025 | 4.80 | 4.92 | 4.62 | 4.89 | 4.89 | 0.82% | 192,100 |
| Dec 5, 2025 | 4.66 | 4.85 | 4.66 | 4.85 | 4.85 | 5.66% | 488,268 |
| Dec 4, 2025 | 4.60 | 4.62 | 4.59 | 4.59 | 4.59 | - | 8,889 |
| Dec 3, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | 423 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.41 | 4.58 | 4.58 | -2.35% | 7,668 |
| Dec 1, 2025 | 4.39 | 4.72 | 4.39 | 4.69 | 4.69 | 4.45% | 109,065 |
| Nov 28, 2025 | 4.51 | 4.51 | 4.47 | 4.49 | 4.49 | -0.44% | 31,984 |
| Nov 27, 2025 | 4.55 | 4.55 | 4.49 | 4.51 | 4.51 | 1.58% | 1,475 |
| Nov 26, 2025 | 4.63 | 4.63 | 4.34 | 4.44 | 4.44 | -4.10% | 5,244 |
| Nov 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.70% | 4,258 |
| Nov 24, 2025 | 4.55 | 4.77 | 4.55 | 4.71 | 4.71 | 4.43% | 8,139 |
| Nov 21, 2025 | 4.68 | 4.71 | 4.50 | 4.51 | 4.51 | -3.63% | 1,933,534 |
| Nov 20, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.30% | 114,942 |
| Nov 19, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 0.65% | 4,219 |
| Nov 18, 2025 | 4.40 | 4.61 | 4.40 | 4.59 | 4.59 | 0.66% | 37,180 |
| Nov 14, 2025 | 4.49 | 4.59 | 4.47 | 4.56 | 4.56 | -1.51% | 83,059 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.62 | 4.63 | 4.63 | -0.86% | 73,915 |
| Nov 12, 2025 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 1.08% | 2,520 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | -1.28% | 10,470 |
| Nov 10, 2025 | 4.68 | 4.69 | 4.66 | 4.68 | 4.68 | 0.43% | 5,915 |
| Nov 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.21% | 1,503 |
| Nov 6, 2025 | 4.72 | 4.72 | 4.61 | 4.67 | 4.67 | -1.48% | 10,084 |