Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico · Delayed Price · Currency is MXN 6.10
+0.22 (3.74%)
Last updated: Jul 23, 2026, 11:42 AM CST
Sitios Latinoamérica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,413 |
| 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 |
| Jun 19, 2026 | 5.02 | 5.09 | 4.99 | 5.06 | 5.06 | 0.40% | 21,635 |
| Jun 18, 2026 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | 0.20% | 55,461 |
| Jun 17, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.40% | 1,528 |
| Jun 16, 2026 | 4.93 | 5.02 | 4.93 | 5.01 | 5.01 | -0.40% | 60,515 |
| Jun 15, 2026 | 5.00 | 5.03 | 4.92 | 5.03 | 5.03 | 0.60% | 17,326 |
| Jun 12, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 64,078 |
| Jun 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 807 |
| Jun 10, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | - | 1,693 |
| Jun 9, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 0.81% | 22,671 |
| Jun 5, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.96 | -1.20% | 211,501 |
| Jun 4, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | -2.33% | 2,829 |
| Jun 2, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 2.80% | 9,035 |
| Jun 1, 2026 | 5.18 | 5.18 | 4.96 | 5.00 | 5.00 | -2.72% | 16,419 |
| May 29, 2026 | 5.25 | 5.25 | 5.14 | 5.14 | 5.14 | -3.20% | 792 |
| May 28, 2026 | 4.96 | 5.31 | 4.88 | 5.31 | 5.31 | 4.12% | 8,371 |
| May 27, 2026 | 5.05 | 5.10 | 4.71 | 5.10 | 5.10 | - | 52,990 |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 388 |
| May 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.60% | 323 |
| May 22, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | 0.20% | 1,492 |
| May 21, 2026 | 5.10 | 5.10 | 4.95 | 5.00 | 5.00 | -1.57% | 2,430 |
| May 20, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | -0.20% | 10,990 |
| May 19, 2026 | 5.10 | 5.10 | 5.06 | 5.09 | 5.09 | -0.20% | 4,401 |
| May 18, 2026 | 5.07 | 5.15 | 5.07 | 5.10 | 5.10 | 1.19% | 173,460 |
| May 15, 2026 | 5.14 | 5.15 | 4.96 | 5.04 | 5.04 | -3.08% | 22,128 |
| May 14, 2026 | 5.20 | 5.25 | 5.19 | 5.20 | 5.20 | -0.95% | 153,385 |
| May 13, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | - | 22,665 |
| May 12, 2026 | 5.22 | 5.30 | 5.21 | 5.25 | 5.25 | 0.77% | 3,866 |
| May 11, 2026 | 5.23 | 5.23 | 5.15 | 5.21 | 5.21 | -2.25% | 40,057 |