Marchés français ouverture 41 min

Alsea, S.A.B. de C.V. (ALSEA.MX)

Mexico - Mexico Prix différé. Devise en MXN
Ajouter à la liste dynamique
64,35+1,80 (+2,88 %)
À la clôture : 01:59PM CST
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MXNTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202462,3064,8062,3064,4764,471 777 487
03 juin 202468,1768,3461,5362,1562,151 660 806
31 mai 202468,1869,0165,0067,2567,251 622 133
30 mai 202467,8168,7866,2568,1768,172 078 596
29 mai 202467,7568,8365,5968,2168,212 605 401
28 mai 202467,9069,2567,5567,6367,631 159 238
27 mai 202468,9569,1368,0068,4868,4878 034
24 mai 202468,9769,7468,1068,2168,21462 436
23 mai 202470,3870,3868,2568,7268,72492 905
22 mai 202469,4570,5069,0969,8269,82359 330
21 mai 202469,9070,1168,1569,2569,251 535 781
20 mai 202471,1171,9970,0370,0470,04322 066
17 mai 202470,6471,0070,1070,2270,22455 126
16 mai 202470,9071,3570,3470,6670,66974 075
15 mai 202471,3572,4969,7870,4570,451 128 254
14 mai 202471,3972,0170,1270,4670,461 271 868
13 mai 202471,3071,8471,0371,3071,30789 502
10 mai 202473,0073,0070,8070,9170,91504 999
10 mai 20241.2 Dividende
09 mai 202473,3074,3472,0173,1271,921 095 097
08 mai 202473,3074,0071,1373,5272,312 319 136
07 mai 202473,8574,5072,3672,9271,721 689 752
06 mai 202473,7474,8072,2573,7072,492 141 097
03 mai 202472,8073,4471,6472,8371,632 086 790
02 mai 202471,9872,8469,1372,1070,922 502 584
30 avr. 202473,4273,9971,5971,7070,522 421 735
29 avr. 202473,5474,2572,5172,9771,771 074 543
26 avr. 202474,2674,8872,8473,4672,25935 247
25 avr. 202474,2775,4372,5774,4573,231 714 564
24 avr. 202476,0076,8073,0074,2673,041 577 193
23 avr. 202474,9277,3774,7676,9175,651 574 011
22 avr. 202474,0074,7672,6574,2573,031 121 350
19 avr. 202471,7574,5771,7573,6972,48687 421
18 avr. 202475,3675,8473,1973,9772,761 413 156
17 avr. 202474,8376,3972,1875,1273,891 189 133
16 avr. 202474,3175,9971,1074,8273,591 213 205
15 avr. 202473,3075,2072,5574,2673,041 330 715
12 avr. 202476,6278,2573,0073,7372,521 123 442
11 avr. 202475,3776,2972,2076,2875,032 154 091
10 avr. 202475,8376,0073,1275,6574,411 615 109
09 avr. 202478,9379,5075,6976,2074,954 093 134
08 avr. 202479,3079,5078,8979,0277,72523 942
05 avr. 202478,8879,6077,7279,2577,952 323 710
04 avr. 202481,4581,9978,9879,0077,703 452 242
03 avr. 202482,6383,4480,7081,3980,052 611 721
02 avr. 202483,0985,3881,8982,4281,071 247 110
01 avr. 202482,4183,7880,4382,7081,341 828 300
27 mars 202482,3983,4081,0181,9580,612 264 051
26 mars 202478,9283,9478,9082,4081,053 283 376
25 mars 202479,2979,3778,5478,9977,69986 114
22 mars 202479,2179,4478,0479,2977,992 933 216
21 mars 202478,5980,0078,3678,9677,662 117 845
20 mars 202477,3979,0076,7978,5877,292 154 583
19 mars 202474,4377,7374,3077,3876,112 359 653
15 mars 202472,4074,6572,4074,4373,215 062 771
14 mars 202470,2872,6770,2872,0070,823 324 212
13 mars 202468,2771,1468,2769,9968,841 459 812
12 mars 202467,5968,3867,2368,3867,26629 528
11 mars 202467,3568,1666,8767,6866,57662 408
08 mars 202467,5067,6066,0166,9965,89812 365
07 mars 202467,3567,9966,5467,7166,601 857 229
06 mars 202467,7667,9967,1867,4566,34977 357
05 mars 202466,4568,0066,1267,6966,581 668 265
04 mars 202467,5067,5065,9766,8965,79867 367
01 mars 202465,6966,9865,6066,6865,59649 113
29 févr. 202464,9666,1964,9265,5264,443 361 032
28 févr. 202466,1066,4862,0564,7863,722 777 900
27 févr. 202465,5667,4765,5665,9464,863 205 711
26 févr. 202464,7066,0364,6465,4764,401 010 812
23 févr. 202465,0766,8264,3464,6463,581 604 033
22 févr. 202467,3067,5364,8765,2664,192 026 263
21 févr. 202468,0068,1066,7667,0065,901 532 217
20 févr. 202467,1068,3967,1067,9066,791 070 825
19 févr. 202467,6067,6466,1567,3466,2355 280
16 févr. 202466,6468,0366,4867,4666,351 588 233
15 févr. 202465,1266,9865,1266,7565,655 939 498
14 févr. 202465,1365,5064,5765,0563,98257 193
13 févr. 202465,7266,7864,6665,0864,01588 239
12 févr. 202466,5067,3265,3065,6564,57394 678
09 févr. 202466,0367,3965,6466,5865,49635 638
08 févr. 202467,3567,7465,8966,0865,00543 474
07 févr. 202467,6767,9066,5667,4766,361 180 405
06 févr. 202467,2468,1566,8467,0965,991 736 369
02 févr. 202468,3168,3166,5166,7765,671 089 789
01 févr. 202467,4568,4766,9768,3067,182 070 607
31 janv. 202467,1568,5066,9767,5366,426 226 147
30 janv. 202467,5268,2866,6667,3966,282 062 231
29 janv. 202467,6068,1666,4568,0066,883 084 609
26 janv. 202464,9567,2164,8266,7765,674 934 865
25 janv. 202465,0065,0063,2664,9663,89754 358
24 janv. 202464,0465,0064,0465,0063,93689 304
23 janv. 202464,3864,3863,1963,9962,94390 986
22 janv. 202464,1164,9863,4064,3963,33543 628
19 janv. 202464,2864,4963,3664,0763,021 698 725
18 janv. 202462,0964,3962,0364,1363,081 395 512
17 janv. 202461,1262,3060,0662,3061,282 436 525
16 janv. 202461,2061,8060,7861,3060,291 893 647
15 janv. 202461,8761,8961,1361,2960,28165 712
12 janv. 202461,5862,8161,2761,8960,87614 403
11 janv. 202461,7962,0261,3161,3760,36320 330
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...