Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico · Delayed Price · Currency is MXN 6.20
0.00 (0.00%)
At close: Oct 30, 2026
Sitios Latinoamérica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 0.49% | 26,959 |
| Oct 29, 2026 | 6.30 | 6.30 | 5.85 | 6.17 | 6.17 | -3.74% | 128,687 |
| Oct 28, 2026 | 6.50 | 6.50 | 6.40 | 6.41 | 6.41 | -1.38% | 73,879 |
| Oct 27, 2026 | 6.82 | 6.83 | 6.46 | 6.50 | 6.50 | -2.55% | 199,666 |
| Oct 26, 2026 | 6.75 | 6.75 | 6.58 | 6.67 | 6.67 | -2.63% | 6,106 |
| Oct 23, 2026 | 6.79 | 6.85 | 6.79 | 6.85 | 6.85 | -0.44% | 632 |
| Oct 22, 2026 | 6.93 | 6.93 | 6.87 | 6.88 | 6.88 | -1.01% | 703 |
| Oct 21, 2026 | 6.94 | 6.98 | 6.81 | 6.95 | 6.95 | 0.29% | 26,804 |
| Oct 20, 2026 | 6.99 | 6.99 | 6.80 | 6.93 | 6.93 | -0.29% | 357,216 |
| Oct 19, 2026 | 6.86 | 7.00 | 6.76 | 6.95 | 6.95 | 1.31% | 115,789 |
| Oct 16, 2026 | 6.88 | 6.88 | 6.71 | 6.86 | 6.86 | -1.72% | 67,480 |
| Oct 15, 2026 | 6.83 | 6.98 | 6.83 | 6.98 | 6.98 | 0.43% | 14,266 |
| Oct 14, 2026 | 7.10 | 7.10 | 6.92 | 6.95 | 6.95 | -2.80% | 8,767 |
| Oct 13, 2026 | 7.00 | 7.17 | 6.82 | 7.15 | 7.15 | 1.71% | 29,667 |
| Oct 12, 2026 | 7.08 | 7.08 | 6.97 | 7.03 | 7.03 | -0.28% | 25,288 |
| Oct 9, 2026 | 7.00 | 7.10 | 6.99 | 7.05 | 7.05 | -0.98% | 11,997 |
| Oct 8, 2026 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | 0.99% | 1,241 |
| Oct 7, 2026 | 7.05 | 7.08 | 7.05 | 7.05 | 7.05 | -0.84% | 7,327 |
| Oct 6, 2026 | 7.09 | 7.30 | 6.97 | 7.11 | 7.11 | -1.80% | 16,656 |
| Oct 5, 2026 | 7.15 | 7.29 | 7.00 | 7.24 | 7.24 | 0.70% | 14,050 |
| Oct 2, 2026 | 7.10 | 7.29 | 7.10 | 7.19 | 7.19 | 2.42% | 17,683 |
| Oct 1, 2026 | 7.26 | 7.30 | 7.00 | 7.02 | 7.02 | -0.43% | 10,482,150 |
| Sep 30, 2026 | 6.89 | 7.08 | 6.89 | 7.05 | 7.05 | -0.56% | 4,738 |
| Sep 29, 2026 | 6.88 | 7.09 | 6.88 | 7.09 | 7.09 | -0.14% | 708 |
| Sep 28, 2026 | 7.00 | 7.29 | 6.83 | 7.10 | 7.10 | -0.56% | 11,379 |
| Sep 25, 2026 | 7.30 | 7.30 | 7.12 | 7.14 | 7.14 | -2.19% | 4,293 |
| Sep 24, 2026 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 0.69% | 2,094 |
| Sep 23, 2026 | 7.14 | 7.26 | 7.02 | 7.25 | 7.25 | 1.68% | 142,642 |
| Sep 22, 2026 | 7.09 | 7.20 | 7.00 | 7.13 | 7.13 | - | 85,288 |
| Sep 21, 2026 | 7.01 | 7.26 | 6.82 | 7.13 | 7.13 | -0.14% | 86,478 |
| Sep 18, 2026 | 7.10 | 7.19 | 6.98 | 7.14 | 7.14 | 0.56% | 10,580 |
| Sep 17, 2026 | 7.04 | 7.13 | 7.00 | 7.10 | 7.10 | 0.57% | 35,484 |
| Sep 15, 2026 | 7.20 | 7.20 | 6.83 | 7.06 | 7.06 | -1.94% | 52,519 |
| Sep 14, 2026 | 7.12 | 7.21 | 7.01 | 7.20 | 7.20 | 1.12% | 3,263 |
| Sep 11, 2026 | 6.97 | 7.20 | 6.97 | 7.12 | 7.12 | 0.56% | 34,074 |
| Sep 10, 2026 | 7.20 | 7.20 | 6.74 | 7.08 | 7.08 | - | 33,133 |
| Sep 9, 2026 | 7.20 | 7.20 | 6.83 | 7.08 | 7.08 | -0.42% | 8,246 |
| Sep 8, 2026 | 6.94 | 7.20 | 6.94 | 7.11 | 7.11 | 2.45% | 23,307 |
| Sep 7, 2026 | 7.15 | 7.15 | 6.94 | 6.94 | 6.94 | -2.12% | 7,502 |
| Sep 4, 2026 | 7.04 | 7.15 | 7.04 | 7.09 | 7.09 | 0.28% | 10,874 |
| Sep 3, 2026 | 6.88 | 7.07 | 6.88 | 7.07 | 7.07 | 2.76% | 5,248,938 |
| Sep 2, 2026 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | -1.85% | 216,495 |
| Sep 1, 2026 | 7.00 | 7.07 | 7.00 | 7.01 | 7.01 | -0.85% | 47,190 |
| 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 |