Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Alfa S.A.B. de C.V. (ALFAA.MX)

14.95
+0.47
+(3.25%)
At close: 1:59:55 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 7, 202514.7015.0114.4114.9514.958,573,867
May 6, 202514.5014.8614.2214.5314.5310,340,804
May 5, 202514.4414.6014.2214.4014.405,370,935
May 2, 202514.2314.9814.2114.4214.427,252,677
Apr 30, 202513.8214.6013.7014.2314.2313,147,360
Apr 29, 202514.3314.3713.6013.8313.8319,188,826
Apr 28, 202514.4914.8014.2214.4314.437,783,476
Apr 25, 202514.7314.8714.1514.4814.4812,019,853
Apr 24, 202513.5014.9913.5014.4614.4614,280,517
Apr 23, 202512.8313.4912.8213.3913.397,901,360
Apr 22, 202512.3212.8712.1812.8012.8015,269,143
Apr 21, 202512.3112.4212.0712.3412.344,512,521
Apr 16, 202512.5912.7012.2312.2712.276,668,900
Apr 15, 202512.8112.8812.4312.5212.528,417,733
Apr 14, 202512.8113.2212.5712.6112.617,361,749
Apr 11, 202513.1813.3212.7212.7512.758,389,062
Apr 10, 202513.5113.5512.9913.1613.165,103,462
Apr 9, 202512.9013.5412.6013.4713.4714,366,055
Apr 8, 202513.1013.6012.7712.9212.9222,182,625
Apr 7, 202513.0915.0312.4613.0513.0514,587,910
Apr 4, 202512.9713.1712.2512.4212.4211,468,317
Apr 3, 202512.8613.3812.8613.1713.1721,468,372
Apr 2, 2025 0.29406628 Dividend
Apr 2, 202512.5213.0712.2612.9012.9012,266,173
Apr 1, 202512.6212.6912.2212.6712.6647,531,688
Mar 31, 202513.1513.2212.4812.5112.4920,781,081
Mar 28, 202516.6817.1016.5416.6716.6514,153,438
Mar 27, 202516.6416.9216.5016.6516.634,448,560
Mar 26, 202516.5816.9416.3816.6416.624,309,949
Mar 25, 202516.2216.5115.7516.5016.487,586,536
Mar 24, 202516.8616.9616.1016.1616.145,043,848
Mar 21, 202517.0017.0016.7516.8016.7869,364,291
Mar 20, 202516.6017.0016.3416.9916.975,312,930
Mar 19, 202516.7017.0516.4416.5316.516,534,286
Mar 18, 202516.3316.9116.3316.6616.646,389,941
Mar 14, 202515.8716.5915.8316.2416.228,668,449
Mar 13, 202515.9116.3015.8215.9315.917,604,689
Mar 12, 202516.3316.7215.7515.8315.8111,790,308
Mar 11, 202516.5016.6316.0016.3416.3212,865,770
Mar 10, 202516.9117.2815.9716.5416.5219,273,541
Mar 7, 202516.6216.7916.3616.6316.616,834,175
Mar 6, 202516.9617.1816.4916.6816.669,843,433
Mar 5, 202517.1917.2916.8716.9116.898,846,619
Mar 4, 202517.3617.3616.6117.1617.146,916,560
Mar 3, 202517.4918.1017.3317.4117.3923,171,602
Feb 28, 202517.3917.8017.2417.5217.5025,775,691
Feb 27, 202517.6417.8217.3017.4017.386,763,270
Feb 26, 202517.4617.8817.1417.5317.517,481,230
Feb 25, 202517.4917.6617.2317.4117.395,421,801
Feb 24, 202517.0717.5916.9517.4117.394,592,813
Feb 21, 202517.2817.2816.8317.0016.986,051,314
Feb 20, 202517.5317.5316.8517.0417.0212,647,191
Feb 19, 202517.9018.1416.6017.0617.0431,821,127
Feb 18, 202518.3418.5018.0018.3618.345,171,947
Feb 17, 202517.9918.2917.5818.1618.14933,033
Feb 14, 202517.6718.4517.5917.9517.9310,548,687
Feb 13, 202517.6518.0017.4817.5717.5516,589,462
Feb 12, 202517.3717.7217.1317.5417.525,643,918
Feb 11, 202516.9917.4816.7017.3417.329,018,274
Feb 10, 202517.2917.3016.7016.9316.918,834,591
Feb 7, 202517.0917.4916.9717.1917.1713,235,657
Feb 6, 202517.0017.2516.7116.9816.965,205,584
Feb 5, 202516.8417.0216.3016.8816.8615,952,506
Feb 4, 202517.3817.4516.3416.8116.797,581,933
Jan 31, 202517.3017.5216.5816.8916.8710,226,326
Jan 30, 202516.9017.5716.8917.3717.354,284,017
Jan 29, 202517.0417.4516.6416.9116.895,749,172
Jan 28, 202516.7417.2116.6117.0116.996,949,977
Jan 27, 202516.1716.7516.0216.5016.483,826,152
Jan 24, 202516.2916.4416.0416.1816.163,707,014
Jan 23, 202516.1516.5815.8616.2716.2513,659,413
Jan 22, 202515.6916.5815.4916.1416.1218,972,903
Jan 21, 202515.1715.9915.1715.7215.705,643,023
Jan 20, 202515.1115.2814.9915.1015.081,921,094
Jan 17, 202515.2015.4315.0115.3215.302,691,932
Jan 16, 202514.9015.2214.7515.1715.158,487,691
Jan 15, 202515.1515.1814.8115.0315.014,471,727
Jan 14, 202515.4515.5214.9614.9814.965,941,465
Jan 13, 202515.4515.6515.1715.4915.475,070,397
Jan 10, 202515.5015.7215.0615.4615.4412,953,876
Jan 9, 202515.3515.9115.1415.6215.603,879,745
Jan 8, 202515.1815.4815.0015.4515.437,781,313
Jan 7, 202514.9415.3814.9215.2215.205,352,756
Jan 6, 202514.9715.2714.7214.8614.845,847,489
Jan 3, 202515.0315.0514.7714.8114.794,816,240
Jan 2, 202515.0615.2714.9815.0114.997,398,038
Dec 31, 202414.8515.1414.5415.0315.018,627,822
Dec 30, 202414.8815.0114.6614.7714.755,946,501
Dec 27, 202414.8515.3514.8014.9214.904,315,769
Dec 26, 202415.0015.1214.7214.9314.911,412,869
Dec 24, 202415.1315.2014.8315.0014.981,522,431
Dec 23, 202415.3415.5214.8615.1215.104,064,554
Dec 20, 202414.9615.8114.5415.5015.48107,809,219
Dec 19, 202414.8815.4514.7014.9214.905,459,810
Dec 18, 202415.0615.2514.8014.8514.834,723,327
Dec 17, 202415.3515.3514.9615.1215.1010,663,251
Dec 16, 202415.4515.4514.8015.2815.266,207,368
Dec 13, 202415.7215.8715.2515.3215.306,623,116
Dec 11, 202415.7515.7815.4115.5915.576,682,623
Dec 10, 202415.9015.9015.3415.6515.634,804,090
Dec 9, 202415.3516.0015.2215.8615.846,674,045
Dec 6, 202416.1616.1615.1215.3515.3311,454,901
Dec 5, 202416.6016.6016.0116.1816.1619,697,955
Dec 4, 202415.8716.6115.6216.3016.2810,099,781
Dec 3, 202416.0116.2515.8316.1516.139,732,632
Dec 2, 202415.4416.2015.0716.0115.9911,767,944
Nov 29, 202414.8715.5114.7215.3815.367,186,840
Nov 28, 202415.0715.0714.6815.0114.992,913,851
Nov 27, 202414.8115.2414.6214.9314.918,246,073
Nov 26, 202414.9815.2314.6214.9114.895,201,340
Nov 25, 202415.1115.4814.9615.0515.0329,588,455
Nov 22, 202414.5615.0914.5614.9914.977,972,547
Nov 21, 202414.8115.0514.4114.5714.557,327,540
Nov 20, 202414.9915.0914.5714.7614.745,547,340
Nov 19, 202415.5815.6114.8114.9114.897,924,763
Nov 15, 202415.4615.9015.3115.5015.483,688,492
Nov 14, 202415.7615.8015.2215.5815.566,820,022
Nov 13, 202415.5615.8015.2015.7615.747,546,845
Nov 12, 202415.5815.5815.2015.5315.515,480,454
Nov 11, 202415.5015.6515.1415.5115.499,953,258
Nov 8, 202415.3015.5915.0115.5515.535,829,324
Nov 7, 202414.5515.9714.5515.6615.6411,933,749
Nov 6, 202413.6114.6513.1514.5614.5411,235,123
Nov 5, 202413.8714.0013.2913.9513.9311,586,442
Nov 4, 202414.4814.6513.7714.0013.987,927,489
Nov 1, 202414.3814.7314.2314.3614.3413,091,328
Oct 31, 202414.4514.7214.3214.4414.428,186,574
Oct 30, 202414.6114.6714.3314.5014.4810,926,463
Oct 29, 202414.2414.6814.2414.5814.566,727,083
Oct 28, 202414.6514.8814.1314.2314.217,831,880
Oct 25, 202414.6314.9214.3914.7514.7319,355,014
Oct 24, 202414.3814.8014.2714.6014.5811,271,621
Oct 23, 202414.7814.7814.1414.3714.358,620,720
Oct 22, 202414.6514.9814.4014.7014.6816,004,960
Oct 21, 202414.7914.8814.3914.6514.635,997,762
Oct 18, 202414.3314.7914.2214.7914.774,085,372
Oct 17, 202414.4514.5014.0314.3014.283,776,988
Oct 16, 202414.6714.8714.4214.4714.4510,710,062
Oct 15, 202414.8514.9514.5314.7014.6820,537,247
Oct 14, 202415.0215.3014.8814.9714.957,322,738
Oct 11, 202414.8515.1414.6615.0915.074,834,638
Oct 10, 202414.4615.0714.2314.9414.9214,607,895
Oct 9, 202415.3715.4114.2814.5914.5717,866,067
Oct 8, 202415.4615.4714.2614.6514.6330,351,833
Oct 7, 202415.3915.5815.2215.4115.3912,015,191
Oct 4, 202415.3415.5614.8215.3915.3712,429,011
Oct 3, 202415.3115.3714.8815.2115.1935,154,276
Oct 2, 202415.4715.5114.9715.3515.3338,555,597
Sep 30, 202414.8915.5314.6415.5115.4934,499,367
Sep 27, 202415.7716.2615.1615.5015.4813,346,735
Sep 26, 202414.8715.8014.8715.7215.7020,611,437
Sep 25, 202415.3515.4714.7415.1915.1711,949,361
Sep 24, 202414.2615.3414.2615.2815.2663,933,001
Sep 23, 202413.9514.3713.8014.2614.245,586,286
Sep 20, 202413.6714.0913.5314.0914.0765,588,413
Sep 19, 202413.9113.9313.4213.7713.7529,895,260
Sep 18, 202413.6313.9113.3313.9113.8919,338,173
Sep 17, 202413.3513.6612.9713.6313.6113,831,585
Sep 13, 202413.3713.5413.1813.3013.286,157,605
Sep 12, 202413.5013.6013.0213.2613.2413,904,174
Sep 11, 202413.2613.6312.9813.4113.3924,608,071
Sep 10, 202411.2313.3511.1113.0313.0144,096,872
Sep 9, 202411.1711.3111.0511.1211.113,768,999
Sep 6, 202411.4811.5011.1311.1711.162,419,093
Sep 5, 202411.3111.5011.3111.3211.313,327,279
Sep 4, 202411.3111.5411.3111.3711.364,531,349
Sep 3, 202411.3211.4711.1611.3511.3415,376,865
Sep 2, 202411.5011.6611.2411.4211.411,778,801
Aug 30, 202411.6211.6211.3411.4811.4726,275,891
Aug 29, 202411.4511.6311.4011.6011.598,500,548
Aug 28, 202411.3411.6311.3411.4511.446,577,527
Aug 27, 202411.4111.5711.2811.3911.389,219,262
Aug 26, 202411.8011.9111.3711.4711.4616,842,202
Aug 23, 202411.9412.1611.7911.8111.8014,575,268
Aug 22, 202412.2012.3211.8511.8711.8627,486,106
Aug 21, 202411.6812.3811.6812.2412.2310,353,062
Aug 20, 202411.7011.8511.6011.7611.7513,936,267
Aug 19, 202411.3111.7011.3111.7011.6910,199,781
Aug 16, 202411.4511.5311.2411.3911.388,292,388
Aug 15, 202410.9911.5110.9011.4811.4712,207,370
Aug 14, 202410.7311.1310.6611.0511.048,767,218
Aug 13, 202410.5210.7410.5010.7010.697,157,716
Aug 12, 202410.2710.5210.1410.4710.465,853,505
Aug 9, 202410.2010.3910.1610.3010.293,294,722
Aug 8, 202410.1310.2310.0710.1710.163,606,432
Aug 7, 202410.1510.279.9410.0710.0615,306,919
Aug 6, 202410.3510.4510.0510.1210.1115,257,816
Aug 5, 202410.0910.3810.0310.3010.294,428,897
Aug 2, 202410.3510.4310.2010.2710.267,040,846
Aug 1, 202410.7610.7810.2810.3910.3810,204,954
Jul 31, 202410.7110.9010.6010.6610.658,803,528
Jul 30, 202410.8011.0910.5710.5810.5712,440,902
Jul 29, 202410.6911.0010.6610.7910.7823,814,901
Jul 26, 202410.8511.1210.7410.8410.8315,615,931
Jul 25, 202410.5910.8510.5010.8210.8123,058,626
Jul 24, 202410.8611.0410.5410.6210.619,475,444
Jul 23, 202411.1011.1010.7510.8010.797,729,218
Jul 22, 202411.0411.1710.9411.0010.996,110,412
Jul 19, 202411.0011.0910.7010.9910.988,985,470
Jul 18, 202411.0011.1510.8810.9710.9612,159,700
Jul 17, 202411.2411.2911.0111.1011.099,307,004
Jul 16, 202411.3011.4611.0211.1611.156,900,857
Jul 15, 202411.3311.5111.1911.3011.296,835,199
Jul 12, 202411.2511.5011.0311.3611.358,619,587
Jul 11, 202411.1411.2811.0911.2811.273,856,453
Jul 10, 202411.2111.2511.0511.2011.1911,164,129
Jul 9, 202411.2911.3911.0811.1111.106,777,296
Jul 8, 202410.9711.3010.8711.3011.298,374,558
Jul 5, 202411.3111.3110.9211.0010.994,531,958
Jul 4, 202411.2911.3011.0311.3011.293,777,379
Jul 3, 202410.9511.2810.8411.1711.1610,162,172
Jul 2, 202410.6110.8910.5410.7510.7425,116,045
Jul 1, 202410.7610.8010.4210.6510.6412,362,788
Jun 28, 202410.9810.9810.6310.6610.656,623,156
Jun 27, 202410.8511.0110.6610.9310.929,920,693
Jun 26, 202410.6711.0010.5210.7010.699,338,497
Jun 25, 202410.8210.9010.4110.6910.6814,820,273
Jun 24, 202410.7410.9010.5310.7910.7813,572,722
Jun 21, 202410.6110.9110.5510.8810.8748,538,786
Jun 20, 202410.2510.6310.2510.6210.6116,532,582
Jun 19, 202410.5010.5510.2810.3210.313,046,323
Jun 18, 202410.3210.6610.3010.4210.414,282,989
Jun 17, 202410.5210.6910.1510.2610.255,451,438
Jun 14, 202410.5010.6910.3010.4810.477,734,178
Jun 13, 202410.6610.7710.4310.4810.476,391,840
Jun 12, 202410.8010.8510.5710.6810.6710,018,943
Jun 11, 202410.7510.9310.6110.7510.7410,369,784
Jun 10, 202411.1611.2310.6510.7510.748,981,710
Jun 7, 202411.6111.7611.1311.2011.1915,309,175
Jun 6, 202411.7011.9811.5611.6311.627,751,650
Jun 5, 202411.6311.8311.4511.6811.6715,833,419
Jun 4, 202411.3011.8011.3011.5711.5621,343,205
Jun 3, 202411.8411.9911.0311.2411.2313,445,215
May 31, 202411.9212.0011.7511.8011.7921,977,399
May 30, 202412.0312.0611.8211.9911.986,327,565
May 29, 202411.9712.1511.8012.0011.998,320,887
May 28, 202412.0712.1111.7411.9611.954,692,318
May 27, 202412.1712.2912.0512.1012.091,604,835
May 24, 202412.1812.2212.0312.1212.1115,554,231
May 23, 202412.5112.5212.1012.1112.103,584,543
May 22, 202412.2112.6112.1712.4912.483,711,195
May 21, 202412.0212.2612.0212.1212.117,321,892
May 20, 202412.5612.6111.9912.0412.034,625,609
May 17, 202412.6212.7512.4712.5512.543,627,599
May 16, 202412.8212.9412.5412.5812.574,223,932
May 15, 202412.5012.9012.4812.8512.833,452,612
May 14, 202412.6712.8512.4012.5212.513,310,775
May 13, 202412.7912.9012.6312.7212.704,384,808
May 10, 202412.7812.9212.6512.6812.662,990,880
May 9, 202412.8012.9512.5612.8112.793,264,688
May 8, 202412.8012.8912.5612.7312.715,967,509
May 7, 202412.8312.9612.6312.8912.874,617,735

Related Tickers

ALPEKA.MX ALPEK, S.A.B. de C.V.
10.30
-2.09%
 
CTALPEKA.MX Controladora Alpek, S.A.B.
3.0100
-1.31%
 
4361.T Kawaguchi Chemical Industry Co., Ltd
1,273.00
-1.09%
 
4208.T UBE Corporation
2,086.50
+0.51%
 
4095.T Nihon Parkerizing Co., Ltd.
1,208.00
+1.17%
 
4403.T NOF Corporation
2,119.50
-1.19%
 
4401.T Adeka Corporation
2,628.00
+0.02%
 
4088.T Air Water Inc.
1,975.50
+0.53%
 
000831.SZ China Rare Earth Resources And Technology Co., Ltd.
32.79
-1.47%
 
CC The Chemours Company
10.90
-9.92%