Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico · Delayed Price · Currency is MXN 5.01
+0.01 (0.20%)
At close: May 22, 2026
Sitios Latinoamérica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.22 | 5.35 | 5.22 | 5.33 | 5.33 | -0.37% | 6,358 |
| May 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.11% | 535 |
| May 5, 2026 | 5.23 | 5.44 | 5.20 | 5.41 | 5.41 | 2.85% | 17,787 |
| May 4, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -2.23% | 11,399 |
| Apr 30, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.32% | 11,075 |
| Apr 28, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | -0.75% | 1,082 |
| Apr 27, 2026 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | 1.33% | 2,123 |
| Apr 24, 2026 | 5.35 | 5.44 | 5.19 | 5.28 | 5.28 | -1.68% | 16,380 |
| Apr 23, 2026 | 5.35 | 5.44 | 5.35 | 5.37 | 5.37 | 0.56% | 2,234 |
| Apr 22, 2026 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | -1.29% | 2,301 |
| Apr 21, 2026 | 5.31 | 5.41 | 5.31 | 5.41 | 5.41 | 0.19% | 51,333 |
| Apr 20, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -1.46% | 6,138 |
| Apr 17, 2026 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 2.43% | 3,878 |
| Apr 16, 2026 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | 2.29% | 51,200 |
| Apr 15, 2026 | 5.45 | 5.45 | 5.18 | 5.23 | 5.23 | -5.08% | 139,216 |
| Apr 14, 2026 | 5.51 | 5.51 | 5.46 | 5.51 | 5.51 | -0.72% | 10,616 |
| Apr 13, 2026 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | 2.40% | 3,352 |
| Apr 10, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.09% | 668 |
| Apr 9, 2026 | 5.41 | 5.48 | 5.41 | 5.48 | 5.48 | -0.36% | 903 |
| Apr 8, 2026 | 5.51 | 5.55 | 5.50 | 5.50 | 5.50 | -1.08% | 3,100 |
| Apr 7, 2026 | 5.28 | 5.56 | 5.28 | 5.56 | 5.56 | 1.65% | 11,338 |
| Apr 6, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | -0.91% | 1,095 |
| Apr 1, 2026 | 5.33 | 5.54 | 5.27 | 5.52 | 5.52 | 3.37% | 10,915 |
| Mar 31, 2026 | 5.38 | 5.40 | 5.34 | 5.34 | 5.34 | 0.19% | 1,630 |
| Mar 30, 2026 | 5.26 | 5.54 | 5.26 | 5.33 | 5.33 | - | 16,304 |
| Mar 27, 2026 | 5.31 | 5.55 | 5.30 | 5.33 | 5.33 | 0.38% | 37,875 |
| Mar 26, 2026 | 5.36 | 5.36 | 5.27 | 5.31 | 5.31 | -1.67% | 74,779 |
| Mar 25, 2026 | 5.60 | 5.62 | 5.36 | 5.40 | 5.40 | -2.00% | 40,114 |
| Mar 24, 2026 | 5.35 | 5.63 | 5.35 | 5.51 | 5.51 | 5.96% | 16,008,180 |
| Mar 23, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -1.14% | 470 |
| Mar 20, 2026 | 5.24 | 5.26 | 5.16 | 5.26 | 5.26 | 0.38% | 73,111 |
| Mar 19, 2026 | 5.20 | 5.25 | 5.16 | 5.24 | 5.24 | 0.58% | 20,103 |
| Mar 18, 2026 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | - | 29,693 |
| Mar 17, 2026 | 5.12 | 5.33 | 5.12 | 5.21 | 5.21 | -0.95% | 187,218 |
| Mar 13, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | - | 1,626 |
| Mar 12, 2026 | 5.26 | 5.35 | 5.22 | 5.26 | 5.26 | - | 15,505 |
| Mar 11, 2026 | 5.35 | 5.59 | 5.10 | 5.26 | 5.26 | -0.38% | 125,466 |
| Mar 10, 2026 | 5.40 | 5.58 | 5.15 | 5.28 | 5.28 | -2.22% | 123,688 |
| Mar 9, 2026 | 5.49 | 5.49 | 5.37 | 5.40 | 5.40 | -3.23% | 1,647 |
| Mar 6, 2026 | 5.37 | 5.74 | 5.37 | 5.58 | 5.58 | 0.54% | 4,121 |