Mercados españoles abiertos en 2 hrs 58 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.113,34 +151,54 (+0,40%) Dólar/Euro
1,0681 +0,0007 (+0,06%) Petróleo Brent
87,60 +0,31 (+0,36%) Bitcoin EUR
58.045,67 -1.758,68 (-2,94%)
Alsea, S.A.B. de C.V. (ALSEA.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 01:59PM CST
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 74,83 | 76,39 | 72,18 | 75,36 | 75,36 | 1.144.182 |
| 16 abr 2024 | 74,31 | 75,99 | 71,10 | 74,82 | 74,82 | 1.213.205 |
| 15 abr 2024 | 73,30 | 75,20 | 72,55 | 74,26 | 74,26 | 1.330.715 |
| 12 abr 2024 | 76,62 | 78,25 | 73,00 | 73,73 | 73,73 | 1.123.442 |
| 11 abr 2024 | 75,37 | 76,29 | 72,20 | 76,28 | 76,28 | 2.154.091 |
| 10 abr 2024 | 75,83 | 76,00 | 73,12 | 75,65 | 75,65 | 1.615.109 |
| 09 abr 2024 | 78,93 | 79,50 | 75,69 | 76,20 | 76,20 | 4.093.134 |
| 08 abr 2024 | 79,30 | 79,50 | 78,89 | 79,02 | 79,02 | 523.942 |
| 05 abr 2024 | 78,88 | 79,60 | 77,72 | 79,25 | 79,25 | 2.323.710 |
| 04 abr 2024 | 81,45 | 81,99 | 78,98 | 79,00 | 79,00 | 3.452.242 |
| 03 abr 2024 | 82,63 | 83,44 | 80,70 | 81,39 | 81,39 | 2.611.721 |
| 02 abr 2024 | 83,09 | 85,38 | 81,89 | 82,42 | 82,42 | 1.247.110 |
| 01 abr 2024 | 82,41 | 83,78 | 80,43 | 82,70 | 82,70 | 1.828.300 |
| 27 mar 2024 | 82,39 | 83,40 | 81,01 | 81,95 | 81,95 | 2.264.051 |
| 26 mar 2024 | 78,92 | 83,94 | 78,90 | 82,40 | 82,40 | 3.283.376 |
| 25 mar 2024 | 79,29 | 79,37 | 78,54 | 78,99 | 78,99 | 986.114 |
| 22 mar 2024 | 79,21 | 79,44 | 78,04 | 79,29 | 79,29 | 2.933.216 |
| 21 mar 2024 | 78,59 | 80,00 | 78,36 | 78,96 | 78,96 | 2.117.845 |
| 20 mar 2024 | 77,39 | 79,00 | 76,79 | 78,58 | 78,58 | 2.154.583 |
| 19 mar 2024 | 74,43 | 77,73 | 74,30 | 77,38 | 77,38 | 2.359.653 |
| 15 mar 2024 | 72,40 | 74,65 | 72,40 | 74,43 | 74,43 | 5.062.771 |
| 14 mar 2024 | 70,28 | 72,67 | 70,28 | 72,00 | 72,00 | 3.324.212 |
| 13 mar 2024 | 68,27 | 71,14 | 68,27 | 69,99 | 69,99 | 1.459.812 |
| 12 mar 2024 | 67,59 | 68,38 | 67,23 | 68,38 | 68,38 | 629.528 |
| 11 mar 2024 | 67,35 | 68,16 | 66,87 | 67,68 | 67,68 | 662.408 |
| 08 mar 2024 | 67,50 | 67,60 | 66,01 | 66,99 | 66,99 | 812.365 |
| 07 mar 2024 | 67,35 | 67,99 | 66,54 | 67,71 | 67,71 | 1.857.229 |
| 06 mar 2024 | 67,76 | 67,99 | 67,18 | 67,45 | 67,45 | 977.357 |
| 05 mar 2024 | 66,45 | 68,00 | 66,12 | 67,69 | 67,69 | 1.668.265 |
| 04 mar 2024 | 67,50 | 67,50 | 65,97 | 66,89 | 66,89 | 867.367 |
| 01 mar 2024 | 65,69 | 66,98 | 65,60 | 66,68 | 66,68 | 649.113 |
| 29 feb 2024 | 64,96 | 66,19 | 64,92 | 65,52 | 65,52 | 3.361.032 |
| 28 feb 2024 | 66,10 | 66,48 | 62,05 | 64,78 | 64,78 | 2.777.900 |
| 27 feb 2024 | 65,56 | 67,47 | 65,56 | 65,94 | 65,94 | 3.205.711 |
| 26 feb 2024 | 64,70 | 66,03 | 64,64 | 65,47 | 65,47 | 1.010.812 |
| 23 feb 2024 | 65,07 | 66,82 | 64,34 | 64,64 | 64,64 | 1.604.033 |
| 22 feb 2024 | 67,30 | 67,53 | 64,87 | 65,26 | 65,26 | 2.026.263 |
| 21 feb 2024 | 68,00 | 68,10 | 66,76 | 67,00 | 67,00 | 1.532.217 |
| 20 feb 2024 | 67,10 | 68,39 | 67,10 | 67,90 | 67,90 | 1.070.825 |
| 19 feb 2024 | 67,60 | 67,64 | 66,15 | 67,34 | 67,34 | 55.280 |
| 16 feb 2024 | 66,64 | 68,03 | 66,48 | 67,46 | 67,46 | 1.588.233 |
| 15 feb 2024 | 65,12 | 66,98 | 65,12 | 66,75 | 66,75 | 5.939.498 |
| 14 feb 2024 | 65,13 | 65,50 | 64,57 | 65,05 | 65,05 | 257.193 |
| 13 feb 2024 | 65,72 | 66,78 | 64,66 | 65,08 | 65,08 | 588.239 |
| 12 feb 2024 | 66,50 | 67,32 | 65,30 | 65,65 | 65,65 | 394.678 |
| 09 feb 2024 | 66,03 | 67,39 | 65,64 | 66,58 | 66,58 | 635.638 |
| 08 feb 2024 | 67,35 | 67,74 | 65,89 | 66,08 | 66,08 | 543.474 |
| 07 feb 2024 | 67,67 | 67,90 | 66,56 | 67,47 | 67,47 | 1.180.405 |
| 06 feb 2024 | 67,24 | 68,15 | 66,84 | 67,09 | 67,09 | 1.736.369 |
| 02 feb 2024 | 68,31 | 68,31 | 66,51 | 66,77 | 66,77 | 1.089.789 |
| 01 feb 2024 | 67,45 | 68,47 | 66,97 | 68,30 | 68,30 | 2.070.607 |
| 31 ene 2024 | 67,15 | 68,50 | 66,97 | 67,53 | 67,53 | 6.226.147 |
| 30 ene 2024 | 67,52 | 68,28 | 66,66 | 67,39 | 67,39 | 2.062.231 |
| 29 ene 2024 | 67,60 | 68,16 | 66,45 | 68,00 | 68,00 | 3.084.609 |
| 26 ene 2024 | 64,95 | 67,21 | 64,82 | 66,77 | 66,77 | 4.934.865 |
| 25 ene 2024 | 65,00 | 65,00 | 63,26 | 64,96 | 64,96 | 754.358 |
| 24 ene 2024 | 64,04 | 65,00 | 64,04 | 65,00 | 65,00 | 689.304 |
| 23 ene 2024 | 64,38 | 64,38 | 63,19 | 63,99 | 63,99 | 390.986 |
| 22 ene 2024 | 64,11 | 64,98 | 63,40 | 64,39 | 64,39 | 543.628 |
| 19 ene 2024 | 64,28 | 64,49 | 63,36 | 64,07 | 64,07 | 1.698.725 |
| 18 ene 2024 | 62,09 | 64,39 | 62,03 | 64,13 | 64,13 | 1.395.512 |
| 17 ene 2024 | 61,12 | 62,30 | 60,06 | 62,30 | 62,30 | 2.436.525 |
| 16 ene 2024 | 61,20 | 61,80 | 60,78 | 61,30 | 61,30 | 1.893.647 |
| 15 ene 2024 | 61,87 | 61,89 | 61,13 | 61,29 | 61,29 | 165.712 |
| 12 ene 2024 | 61,58 | 62,81 | 61,27 | 61,89 | 61,89 | 614.403 |
| 11 ene 2024 | 61,79 | 62,02 | 61,31 | 61,37 | 61,37 | 320.330 |
| 10 ene 2024 | 61,89 | 61,92 | 60,65 | 61,42 | 61,42 | 797.867 |
| 09 ene 2024 | 62,56 | 62,56 | 61,34 | 61,83 | 61,83 | 536.640 |
| 08 ene 2024 | 62,83 | 63,31 | 62,09 | 62,62 | 62,62 | 399.500 |
| 05 ene 2024 | 62,85 | 63,80 | 61,80 | 62,88 | 62,88 | 1.367.285 |
| 04 ene 2024 | 63,80 | 64,30 | 61,51 | 62,51 | 62,51 | 737.565 |
| 03 ene 2024 | 63,52 | 64,68 | 62,02 | 63,94 | 63,94 | 1.296.818 |
| 02 ene 2024 | 64,17 | 64,75 | 62,95 | 63,37 | 63,37 | 660.692 |
| 29 dic 2023 | 64,02 | 65,18 | 63,95 | 64,35 | 64,35 | 275.864 |
| 28 dic 2023 | 64,46 | 65,00 | 63,79 | 63,99 | 63,99 | 227.803 |
| 27 dic 2023 | 64,42 | 64,89 | 63,68 | 64,11 | 64,11 | 606.409 |
| 26 dic 2023 | 64,80 | 64,90 | 64,10 | 64,46 | 64,46 | 208.006 |
| 22 dic 2023 | 64,35 | 65,00 | 64,35 | 64,85 | 64,85 | 415.596 |
| 21 dic 2023 | 63,57 | 64,40 | 63,34 | 64,38 | 64,38 | 585.276 |
| 20 dic 2023 | 63,04 | 63,98 | 62,53 | 63,01 | 63,01 | 1.237.689 |
| 19 dic 2023 | 62,41 | 63,98 | 62,07 | 63,05 | 63,05 | 1.259.592 |
| 18 dic 2023 | 61,37 | 62,33 | 61,25 | 62,19 | 62,19 | 612.658 |
| 15 dic 2023 | 61,78 | 61,93 | 60,97 | 61,22 | 61,22 | 2.402.227 |
| 14 dic 2023 | 61,50 | 62,21 | 61,04 | 61,93 | 61,93 | 2.085.526 |
| 13 dic 2023 | 61,20 | 61,83 | 60,77 | 61,60 | 61,60 | 1.168.525 |
| 11 dic 2023 | 62,26 | 62,26 | 61,16 | 61,47 | 61,47 | 492.923 |
| 08 dic 2023 | 61,98 | 62,00 | 60,98 | 61,98 | 61,98 | 597.826 |
| 07 dic 2023 | 61,68 | 62,14 | 61,00 | 61,90 | 61,90 | 811.035 |
| 06 dic 2023 | 60,52 | 61,89 | 60,52 | 61,47 | 61,47 | 2.043.628 |
| 05 dic 2023 | 59,95 | 61,21 | 59,20 | 60,49 | 60,49 | 1.319.730 |
| 04 dic 2023 | 59,10 | 60,44 | 59,10 | 60,27 | 60,27 | 725.118 |
| 01 dic 2023 | 60,66 | 61,10 | 59,26 | 59,77 | 59,77 | 876.202 |
| 30 nov 2023 | 60,30 | 61,04 | 60,25 | 60,79 | 60,79 | 2.532.200 |
| 29 nov 2023 | 60,43 | 61,28 | 60,33 | 60,85 | 60,85 | 1.027.190 |
| 28 nov 2023 | 60,29 | 61,14 | 60,14 | 60,35 | 60,35 | 1.085.736 |
| 27 nov 2023 | 59,61 | 61,18 | 59,61 | 60,53 | 60,53 | 773.171 |
| 24 nov 2023 | 60,18 | 60,25 | 59,00 | 59,72 | 59,72 | 561.810 |
| 23 nov 2023 | 60,10 | 60,64 | 59,82 | 60,23 | 60,23 | 216.784 |
| 22 nov 2023 | 60,33 | 60,90 | 60,08 | 60,68 | 60,68 | 1.492.509 |
| 21 nov 2023 | 60,21 | 60,89 | 59,55 | 60,49 | 60,49 | 2.069.213 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.