Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico · Delayed Price · Currency is MXN 3.140
-0.030 (-0.95%)
At close: Jul 30, 2025, 2:00 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | - | -0.63% | 19,370 |
| 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 |
| Jun 24, 2025 | 3.12 | 3.16 | 3.12 | 3.12 | - | -0.95% | 10,732 |
| Jun 23, 2025 | 3.05 | 3.15 | 3.02 | 3.15 | - | 1.61% | 4,511,512 |
| Jun 20, 2025 | 3.16 | 3.17 | 3.04 | 3.10 | - | -2.21% | 1,162,606 |
| Jun 19, 2025 | 3.16 | 3.17 | 3.09 | 3.17 | - | 2.92% | 2,290 |
| Jun 18, 2025 | 3.17 | 3.17 | 3.08 | 3.08 | - | -2.53% | 1,040,114 |
| Jun 17, 2025 | 3.18 | 3.20 | 3.15 | 3.16 | - | -0.32% | 28,809 |
| Jun 16, 2025 | 3.17 | 3.17 | 3.12 | 3.17 | - | -0.31% | 29,020 |
| Jun 13, 2025 | 3.12 | 3.18 | 3.11 | 3.18 | - | 0.95% | 20,609 |
| Jun 12, 2025 | 3.14 | 3.15 | 3.09 | 3.15 | - | - | 23,104 |
| Jun 11, 2025 | 3.14 | 3.15 | 3.07 | 3.15 | - | - | 4,949 |
| Jun 10, 2025 | 3.11 | 3.16 | 3.11 | 3.15 | - | 0.96% | 13,315 |
| Jun 9, 2025 | 3.12 | 3.12 | 3.06 | 3.12 | - | -0.95% | 5,496 |
| Jun 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | 0.96% | 186 |
| Jun 5, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | - | -0.95% | 5,376 |
| Jun 4, 2025 | 3.10 | 3.18 | 3.06 | 3.15 | - | 2.27% | 92,019 |
| Jun 3, 2025 | 3.15 | 3.15 | 3.08 | 3.08 | - | -2.22% | 11,902 |
| Jun 2, 2025 | 3.14 | 3.16 | 3.09 | 3.15 | - | 1.94% | 15,933 |
| May 30, 2025 | 3.11 | 3.11 | 3.07 | 3.09 | - | -0.96% | 14,081 |
| May 29, 2025 | 3.05 | 3.15 | 3.05 | 3.12 | - | 1.63% | 3,158 |
| May 28, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | - | -0.97% | 138,133 |
| May 27, 2025 | 3.09 | 3.13 | 3.09 | 3.10 | - | 1.31% | 131,397 |
| May 26, 2025 | 3.06 | 3.07 | 3.06 | 3.06 | - | -3.47% | 2,107 |