Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico · Delayed Price · Currency is MXN 7.07
+0.02 (0.28%)
At close: Sep 1, 2026
Sitios Latinoamérica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.95 | 7.09 | 6.95 | 7.07 | 7.07 | 0.71% | 9,143 |
| Aug 28, 2026 | 6.97 | 7.08 | 6.97 | 7.02 | 7.02 | 0.57% | 24,888 |
| Aug 27, 2026 | 6.95 | 7.00 | 6.85 | 6.98 | 6.98 | 1.16% | 425,552 |
| Aug 26, 2026 | 6.94 | 6.94 | 6.90 | 6.90 | 6.90 | -0.29% | 786 |
| Aug 25, 2026 | 6.85 | 7.00 | 6.80 | 6.92 | 6.92 | 1.47% | 766,425 |
| Aug 24, 2026 | 6.70 | 6.85 | 6.60 | 6.82 | 6.82 | 1.64% | 112,598 |
| Aug 21, 2026 | 6.75 | 6.75 | 6.44 | 6.71 | 6.71 | -1.32% | 40,638 |
| Aug 20, 2026 | 6.65 | 6.85 | 6.65 | 6.80 | 6.80 | 2.87% | 14,274 |
| Aug 19, 2026 | 6.52 | 6.61 | 6.52 | 6.61 | 6.61 | 1.54% | 15,526 |
| Aug 18, 2026 | 6.45 | 6.51 | 6.45 | 6.51 | 6.51 | -1.36% | 921 |
| Aug 17, 2026 | 6.69 | 6.69 | 6.51 | 6.60 | 6.60 | -1.35% | 8,020 |
| Aug 14, 2026 | 6.20 | 6.80 | 6.10 | 6.69 | 6.69 | 2.76% | 127,635 |
| Aug 13, 2026 | 6.40 | 6.89 | 6.40 | 6.51 | 6.51 | 1.88% | 68,583 |
| Aug 12, 2026 | 6.22 | 6.39 | 6.19 | 6.39 | 6.39 | 2.57% | 19,150 |
| Aug 11, 2026 | 6.39 | 6.39 | 6.21 | 6.23 | 6.23 | -3.41% | 4,950 |
| Aug 10, 2026 | 6.30 | 6.45 | 6.10 | 6.45 | 6.45 | 3.37% | 94,042 |
| Aug 7, 2026 | 6.15 | 6.25 | 6.15 | 6.24 | 6.24 | 0.97% | 21,011 |
| Aug 6, 2026 | 6.19 | 6.22 | 5.86 | 6.18 | 6.18 | 0.32% | 652,005 |
| Aug 5, 2026 | 6.10 | 6.19 | 6.10 | 6.16 | 6.16 | 0.65% | 8,433 |
| Aug 4, 2026 | 5.91 | 6.14 | 5.91 | 6.12 | 6.12 | 3.20% | 4,102 |
| Aug 3, 2026 | 5.90 | 6.07 | 5.90 | 5.93 | 5.93 | -3.10% | 4,708 |
| Jul 31, 2026 | 5.99 | 6.17 | 5.99 | 6.12 | 6.12 | 1.49% | 7,502 |
| Jul 30, 2026 | 5.95 | 6.05 | 5.95 | 6.03 | 6.03 | 1.17% | 7,650 |
| Jul 29, 2026 | 6.12 | 6.12 | 5.91 | 5.96 | 5.96 | -3.25% | 2,068 |
| Jul 28, 2026 | 6.12 | 6.17 | 6.12 | 6.16 | 6.16 | 0.16% | 2,535 |
| Jul 27, 2026 | 6.13 | 6.16 | 6.10 | 6.15 | 6.15 | 0.49% | 115,415 |
| Jul 24, 2026 | 6.15 | 6.15 | 6.10 | 6.12 | 6.12 | -0.49% | 26,520 |
| Jul 23, 2026 | 5.89 | 6.16 | 5.84 | 6.15 | 6.15 | 4.59% | 464,111 |
| Jul 22, 2026 | 5.54 | 5.88 | 5.54 | 5.88 | 5.88 | 5.57% | 595,639 |
| Jul 21, 2026 | 5.25 | 5.65 | 5.25 | 5.57 | 5.57 | 1.27% | 160,502 |
| Jul 20, 2026 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 3.19% | 122,563 |
| Jul 17, 2026 | 5.20 | 5.35 | 5.16 | 5.33 | 5.33 | 1.52% | 228,125 |
| Jul 16, 2026 | 5.14 | 5.25 | 5.14 | 5.25 | 5.25 | 1.94% | 56,741 |
| Jul 15, 2026 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.58% | 625 |
| Jul 14, 2026 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | 2.57% | 98,615 |
| Jul 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.13% | 1,449 |
| Jul 10, 2026 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | 1.18% | 51,233 |
| Jul 9, 2026 | 5.00 | 5.12 | 5.00 | 5.10 | 5.10 | 0.79% | 18,862 |
| Jul 8, 2026 | 5.08 | 5.10 | 5.05 | 5.06 | 5.06 | 0.40% | 24,418 |
| Jul 7, 2026 | 5.03 | 5.06 | 5.03 | 5.04 | 5.04 | 0.20% | 25,997 |
| Jul 6, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.59% | 592 |
| Jul 3, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | 1.20% | 44,195 |
| Jul 2, 2026 | 4.95 | 5.05 | 4.95 | 5.00 | 5.00 | 0.40% | 1,474 |
| Jul 1, 2026 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | -0.60% | 100,405 |
| Jun 30, 2026 | 4.96 | 5.05 | 4.96 | 5.01 | 5.01 | -0.79% | 16,709 |
| Jun 29, 2026 | 5.06 | 5.10 | 5.05 | 5.05 | 5.05 | 0.80% | 881 |
| Jun 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.99% | 13,554 |
| Jun 25, 2026 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -0.78% | 400 |
| Jun 24, 2026 | 5.01 | 5.10 | 4.95 | 5.10 | 5.10 | 1.59% | 71,029 |
| Jun 23, 2026 | 5.04 | 5.06 | 5.02 | 5.02 | 5.02 | -0.79% | 14,696 |