Mexico - Delayed Quote MXN

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

43.30

+0.74

+(1.74%)

As of 11:16:33 AM CST. Market Open.

Currency in MXN

Date	Open	High	Low	Close	Adj Close	Volume
Apr 24, 2025	42.50	43.58	42.50	43.30	43.30	214,771
Apr 23, 2025	41.65	42.82	41.21	42.46	42.46	1,008,214
Apr 22, 2025	42.50	42.54	40.96	41.08	41.08	1,057,939
Apr 21, 2025	41.11	42.63	40.95	42.55	42.55	632,966
Apr 16, 2025	41.22	42.22	40.98	41.44	41.44	449,336
Apr 15, 2025	41.53	41.53	40.25	41.04	41.04	1,146,111
Apr 14, 2025	41.14	42.75	40.84	41.44	41.44	924,143
Apr 11, 2025	41.78	42.50	41.00	41.33	41.33	1,392,168
Apr 10, 2025	44.14	44.38	41.33	41.58	41.58	1,288,307
Apr 9, 2025	42.02	45.21	41.14	44.70	44.70	1,068,743
Apr 8, 2025	43.05	43.70	42.02	42.22	42.22	1,268,101
Apr 7, 2025	43.83	43.83	41.23	42.22	42.22	1,189,688
Apr 4, 2025	45.38	45.38	43.83	44.01	44.01	2,314,993
Apr 3, 2025	43.50	46.90	43.50	45.82	45.82	2,671,224
Apr 2, 2025	43.44	44.77	43.37	44.69	44.69	830,117
Apr 1, 2025	43.36	44.16	42.30	43.65	43.65	1,607,788
Mar 31, 2025	43.16	43.94	42.50	43.61	43.61	1,394,184
Mar 28, 2025	43.51	44.18	42.86	43.53	43.53	1,838,571
Mar 27, 2025	42.86	43.83	42.86	43.67	43.67	876,559
Mar 26, 2025	43.21	43.66	42.74	42.90	42.90	1,752,576
Mar 25, 2025	43.39	43.43	42.55	43.04	43.04	2,269,789
Mar 24, 2025	43.01	43.31	41.86	43.13	43.13	645,047
Mar 21, 2025	43.24	43.98	42.75	42.90	42.90	4,135,537
Mar 20, 2025	42.80	43.49	42.10	43.48	43.48	1,990,008
Mar 19, 2025	41.89	43.33	41.72	42.62	42.62	2,303,525
Mar 18, 2025	41.40	42.34	41.00	41.91	41.91	4,677,881
Mar 14, 2025	41.17	41.60	40.55	41.40	41.40	4,908,151
Mar 13, 2025	41.01	41.44	40.83	41.02	41.02	2,316,194
Mar 12, 2025	39.81	41.12	39.03	40.76	40.76	5,971,586
Mar 11, 2025	40.80	41.00	38.89	40.06	40.06	6,828,466
Mar 10, 2025	42.00	42.46	40.55	40.70	40.70	2,172,524
Mar 7, 2025	42.40	43.26	41.65	42.02	42.02	5,932,175
Mar 6, 2025	42.26	42.83	42.00	42.51	42.51	6,232,408
Mar 5, 2025	43.11	43.12	42.26	42.31	42.31	8,591,701
Mar 4, 2025	44.82	44.82	42.83	43.16	43.16	2,162,817
Mar 3, 2025	45.03	45.82	44.60	44.69	44.69	871,832
Feb 28, 2025	44.73	45.62	44.60	45.06	45.06	2,821,941
Feb 27, 2025	45.98	46.29	44.80	44.98	44.98	2,875,486
Feb 26, 2025	47.19	48.36	44.51	45.90	45.90	2,025,863
Feb 25, 2025	49.05	49.05	46.95	47.13	47.13	1,271,231
Feb 24, 2025	49.76	51.15	49.19	49.46	49.46	2,585,822
Feb 21, 2025	49.95	50.48	49.57	49.69	49.69	2,409,431
Feb 20, 2025	51.16	52.00	49.75	50.16	50.16	2,152,628
Feb 19, 2025	51.07	51.50	50.56	51.15	51.15	891,847
Feb 18, 2025	51.18	51.96	50.75	51.02	51.02	642,928
Feb 17, 2025	51.42	51.53	49.52	50.83	50.83	254,728
Feb 14, 2025	50.00	51.50	49.96	51.49	51.49	1,358,004
Feb 13, 2025	49.90	50.60	49.44	49.46	49.46	902,262
Feb 12, 2025	50.00	50.00	49.18	49.59	49.59	1,055,962
Feb 11, 2025	49.81	50.00	48.97	49.71	49.71	1,703,786
Feb 10, 2025	48.82	50.76	48.78	49.87	49.87	1,832,915
Feb 7, 2025	47.74	48.89	47.52	48.83	48.83	1,129,936
Feb 6, 2025	45.96	47.98	45.09	47.71	47.71	1,629,044
Feb 5, 2025	46.09	46.35	44.56	45.94	45.94	1,892,924
Feb 4, 2025	44.59	46.01	44.32	45.76	45.76	1,221,267
Jan 31, 2025	45.00	45.28	43.75	44.20	44.20	1,371,899
Jan 30, 2025	44.21	45.49	44.21	44.81	44.81	1,051,261
Jan 29, 2025	44.62	44.73	43.93	44.28	44.28	969,756
Jan 28, 2025	44.65	45.40	44.31	44.55	44.55	1,921,210
Jan 27, 2025	43.83	44.98	42.83	44.66	44.66	1,039,962
Jan 24, 2025	42.04	43.91	42.04	43.60	43.60	3,758,743
Jan 23, 2025	41.68	42.75	41.00	42.25	42.25	1,159,971
Jan 22, 2025	40.97	42.11	40.23	41.75	41.75	4,359,475
Jan 21, 2025	41.00	41.34	39.60	40.63	40.63	1,409,052
Jan 20, 2025	41.37	41.37	40.18	40.89	40.89	887,012
Jan 17, 2025	40.94	41.46	40.64	41.36	41.36	733,761
Jan 16, 2025	40.00	40.86	39.85	40.72	40.72	1,034,887
Jan 15, 2025	41.16	41.25	39.61	39.74	39.74	1,660,539
Jan 14, 2025	42.01	42.01	40.28	40.91	40.91	884,270
Jan 13, 2025	43.78	43.78	41.80	41.82	41.82	1,086,558
Jan 10, 2025	44.00	44.15	43.21	44.04	44.04	536,967
Jan 9, 2025	43.75	44.70	43.75	44.00	44.00	139,797
Jan 8, 2025	45.99	46.04	43.61	43.91	43.91	1,091,710
Jan 7, 2025	45.56	46.82	45.30	46.81	46.81	2,370,276
Jan 6, 2025	45.91	46.41	44.50	45.48	45.48	1,740,825
Jan 3, 2025	45.90	46.75	45.01	46.03	46.03	1,634,692
Jan 2, 2025	43.53	45.98	43.53	45.90	45.90	1,176,230
Dec 31, 2024	43.43	43.62	42.70	43.59	43.59	658,073
Dec 30, 2024	42.83	43.40	42.40	43.11	43.11	583,717
Dec 27, 2024	43.66	44.25	42.74	42.91	42.91	607,629
Dec 26, 2024	43.55	43.97	43.43	43.48	43.48	183,464
Dec 24, 2024	44.66	44.67	43.43	43.51	43.51	595,490
Dec 23, 2024	45.49	45.49	44.56	44.79	44.79	647,766
Dec 20, 2024	43.50	45.32	43.30	45.30	45.30	3,198,675
Dec 19, 2024	44.18	44.68	43.04	43.25	43.25	1,047,643
Dec 18, 2024	44.52	45.23	44.13	44.18	44.18	746,433
Dec 17, 2024	44.00	45.13	44.00	45.13	45.13	1,217,294
Dec 16, 2024	44.57	44.90	44.19	44.27	44.27	454,243
Dec 13, 2024	45.83	45.84	44.14	44.57	44.57	1,449,486
Dec 11, 2024	47.10	47.10	45.45	45.82	45.82	1,107,434
Dec 10, 2024	46.56	47.11	46.02	47.10	47.10	856,563
Dec 9, 2024	46.12	46.97	45.93	46.59	46.59	600,290
Dec 6, 2024	45.50	46.40	45.45	46.17	46.17	1,063,764
Dec 5, 2024	44.96	45.95	44.96	45.75	45.75	1,034,434
Dec 4, 2024	45.78	45.92	44.61	45.09	45.09	1,089,042
Dec 3, 2024	44.41	46.50	44.25	45.87	45.87	1,790,814
Dec 2, 2024	45.28	45.81	44.00	44.36	44.36	3,758,642
Nov 29, 2024	44.98	45.29	44.90	44.99	44.99	694,358
Nov 28, 2024	45.50	45.63	44.84	45.02	45.02	563,998
Nov 27, 2024	46.09	46.24	44.50	45.03	45.03	1,407,259
Nov 26, 2024	46.00	46.51	45.25	46.06	46.06	1,804,883
Nov 25, 2024	47.05	47.49	45.26	45.57	45.57	2,679,175
Nov 22, 2024	47.34	47.90	46.85	47.01	47.01	1,268,000
Nov 21, 2024	47.33	47.94	47.23	47.33	47.33	1,770,867
Nov 20, 2024	47.29	47.37	46.80	47.32	47.32	347,315
Nov 19, 2024	47.73	48.71	47.40	47.57	47.57	971,491
Nov 15, 2024	47.35	48.10	46.43	48.10	48.10	975,783
Nov 14, 2024	47.98	48.18	47.10	47.59	47.59	1,015,093
Nov 13, 2024	47.95	47.99	47.58	47.97	47.97	676,380
Nov 12, 2024	48.64	48.67	47.56	47.83	47.83	884,410
Nov 11, 2024	49.55	49.55	48.11	48.64	48.64	752,893
Nov 8, 2024	49.96	50.53	48.99	49.50	49.50	498,251
Nov 7, 2024	50.03	51.88	50.02	50.14	50.14	983,090
Nov 6, 2024	48.71	50.74	47.39	50.28	50.28	699,711
Nov 5, 2024	50.42	50.42	49.11	49.36	49.36	1,018,085
Nov 4, 2024	49.10	50.88	49.09	50.45	50.45	932,657
Nov 1, 2024	48.43	49.72	48.43	49.16	49.16	994,084
Oct 31, 2024	48.75	48.95	48.30	48.31	48.31	1,669,229
Oct 30, 2024	49.50	49.51	48.62	48.82	48.82	897,870
Oct 29, 2024	50.91	50.91	49.38	49.38	49.38	1,821,308
Oct 28, 2024	50.20	51.10	49.50	50.63	50.63	1,287,849
Oct 25, 2024	51.79	51.80	49.80	50.26	50.26	1,011,792
Oct 24, 2024	51.00	51.76	50.40	51.36	51.36	3,809,122
Oct 23, 2024	53.36	53.36	50.02	50.82	50.82	3,223,272
Oct 22, 2024	54.41	54.70	53.50	53.72	53.72	820,588
Oct 21, 2024	54.85	55.27	54.61	54.91	54.91	298,281
Oct 18, 2024	54.46	55.80	54.37	55.10	55.10	421,725
Oct 17, 2024	54.20	54.73	53.98	54.37	54.37	456,411
Oct 16, 2024	55.24	55.30	53.74	54.38	54.38	2,780,644
Oct 15, 2024	53.28	55.25	53.27	55.16	55.16	1,723,172
Oct 14, 2024	52.91	54.04	52.91	53.04	53.04	747,539
Oct 11, 2024	53.54	54.64	52.70	53.34	53.34	475,737
Oct 10, 2024	53.15	53.81	52.81	53.66	53.66	1,610,823
Oct 9, 2024	54.50	54.63	53.00	53.20	53.20	836,932
Oct 8, 2024	53.65	54.66	53.01	54.50	54.50	1,550,316
Oct 7, 2024	53.00	54.66	53.00	54.00	54.00	1,669,868
Oct 4, 2024	52.35	54.00	52.35	53.56	53.56	3,201,820
Oct 3, 2024	53.31	53.50	52.26	52.40	52.40	1,695,647
Oct 2, 2024	54.22	54.46	53.35	53.59	53.59	1,758,713
Sep 30, 2024	54.16	54.36	53.70	54.20	54.20	1,094,586
Sep 27, 2024	53.02	54.50	52.98	54.33	54.33	3,500,936
Sep 26, 2024	53.02	54.46	52.85	52.86	52.86	985,190
Sep 25, 2024	53.39	54.00	52.75	53.38	53.38	1,360,857
Sep 24, 2024	52.64	53.44	52.13	53.12	53.12	987,665
Sep 23, 2024	53.00	53.11	51.80	52.32	52.32	1,597,263
Sep 20, 2024	53.34	53.75	52.07	52.24	52.24	5,136,735
Sep 19, 2024	53.09	53.35	52.35	53.25	53.25	811,636
Sep 18, 2024	52.58	53.12	52.26	52.92	52.92	809,192
Sep 17, 2024	53.32	53.40	52.20	52.52	52.52	761,656
Sep 13, 2024	52.53	53.69	52.53	53.03	53.03	877,076
Sep 12, 2024	51.59	53.10	51.22	52.61	52.61	672,215
Sep 11, 2024	51.42	52.14	50.98	51.48	51.48	920,085
Sep 10, 2024	53.40	53.40	51.33	51.34	51.34	1,393,519
Sep 9, 2024	52.25	53.69	52.21	53.21	53.21	956,579
Sep 6, 2024	52.92	53.10	51.89	51.96	51.96	962,860
Sep 5, 2024	53.78	54.21	52.63	52.92	52.92	1,189,931
Sep 4, 2024	54.50	55.15	53.50	53.72	53.72	2,107,838
Sep 3, 2024	55.27	55.38	53.79	54.39	54.39	3,355,072
Sep 2, 2024	54.21	56.04	54.21	55.76	55.76	808,633
Aug 30, 2024	56.29	56.63	53.58	54.10	54.10	4,213,426
Aug 29, 2024	55.56	56.64	55.55	55.91	55.91	1,635,059
Aug 28, 2024	55.09	57.28	55.08	56.65	56.65	2,457,557
Aug 27, 2024	55.79	55.81	55.06	55.28	55.28	4,467,075
Aug 26, 2024	56.68	56.80	55.05	55.38	55.38	861,346
Aug 23, 2024	55.97	57.00	55.95	56.51	56.51	2,544,722
Aug 22, 2024	56.41	56.77	55.91	56.07	56.07	3,571,794
Aug 21, 2024	57.87	57.98	55.59	56.41	56.41	4,804,042
Aug 20, 2024	57.50	58.22	56.33	57.99	57.99	2,434,794
Aug 19, 2024	56.42	57.37	56.30	57.26	57.26	1,312,762
Aug 16, 2024	56.30	56.95	55.73	56.36	56.36	2,565,178
Aug 15, 2024	55.58	56.76	55.58	56.19	56.19	1,603,916
Aug 14, 2024	55.07	56.36	55.01	56.12	56.12	1,608,957
Aug 13, 2024	55.45	55.72	54.69	55.67	55.67	1,936,682
Aug 12, 2024	54.68	55.45	54.40	55.00	55.00	2,518,186
Aug 9, 2024	55.09	55.11	54.39	55.00	55.00	1,618,754
Aug 8, 2024	55.34	55.67	54.93	55.03	55.03	1,492,642
Aug 7, 2024	55.21	55.47	54.58	55.02	55.02	3,511,685
Aug 6, 2024	54.53	55.46	54.49	55.01	55.01	3,552,112
Aug 5, 2024	54.71	55.17	53.53	54.40	54.40	1,651,803
Aug 2, 2024	55.00	55.50	53.41	55.23	55.23	5,054,155
Aug 1, 2024	56.05	56.05	53.79	55.36	55.36	7,547,136
Jul 31, 2024	55.39	56.60	54.25	56.02	56.02	2,939,088
Jul 30, 2024	54.83	55.34	54.01	55.23	55.23	3,802,737
Jul 29, 2024	55.43	55.70	53.82	54.60	54.60	2,272,373
Jul 26, 2024	55.96	56.15	54.10	55.12	55.12	9,015,833
Jul 25, 2024	58.11	58.16	53.48	55.40	55.40	5,311,102
Jul 24, 2024	60.93	61.41	57.12	58.20	58.20	4,476,047
Jul 23, 2024	61.71	61.91	60.11	61.44	61.44	2,765,145
Jul 22, 2024	62.19	62.82	61.38	61.86	61.86	2,065,141
Jul 19, 2024	60.78	62.57	60.65	62.12	62.12	1,524,941
Jul 18, 2024	61.70	61.87	60.21	60.89	60.89	2,342,874
Jul 17, 2024	61.62	62.72	61.32	61.59	61.59	1,767,512
Jul 16, 2024	62.00	62.47	60.83	61.52	61.52	1,063,806
Jul 15, 2024	62.15	63.25	61.60	61.86	61.86	1,558,054
Jul 12, 2024	62.37	63.70	62.00	63.43	63.43	777,288
Jul 11, 2024	62.05	62.82	61.62	62.13	62.13	560,227
Jul 10, 2024	61.61	62.19	61.20	61.87	61.87	1,132,603
Jul 9, 2024	62.34	62.34	60.81	61.38	61.38	846,064
Jul 8, 2024	62.00	62.21	60.69	61.99	61.99	1,475,911
Jul 5, 2024	62.98	63.15	61.55	62.02	62.02	498,270
Jul 4, 2024	63.99	64.49	62.56	62.96	62.96	205,534
Jul 3, 2024	63.53	64.87	63.47	64.18	64.18	1,372,115
Jul 2, 2024	64.60	65.71	62.52	63.41	63.41	2,833,091
Jul 1, 2024	64.00	65.21	62.93	64.74	64.74	1,967,726
Jun 28, 2024	63.40	63.79	62.48	63.60	63.60	1,697,036
Jun 27, 2024	62.40	63.94	61.63	63.83	63.83	2,764,991
Jun 26, 2024	63.25	63.25	61.61	62.49	62.49	2,082,940
Jun 25, 2024	63.13	63.19	61.31	62.90	62.90	3,061,896
Jun 24, 2024	62.55	63.20	61.18	62.90	62.90	3,078,434
Jun 21, 2024	59.76	62.97	59.35	62.14	62.14	9,158,027
Jun 20, 2024	59.81	60.04	59.26	59.76	59.76	3,935,025
Jun 19, 2024	60.58	61.03	59.35	59.81	59.81	1,263,288
Jun 18, 2024	60.00	61.55	59.90	60.59	60.59	2,415,722
Jun 17, 2024	61.01	61.15	59.80	59.93	59.93	646,326
Jun 14, 2024	61.34	61.99	60.35	60.86	60.86	1,666,942
Jun 13, 2024	61.42	62.28	61.11	61.11	61.11	1,406,237
Jun 12, 2024	61.64	62.37	61.00	61.30	61.30	1,814,738
Jun 11, 2024	62.28	62.89	61.11	61.60	61.60	2,117,049
Jun 10, 2024	63.44	64.48	62.00	62.14	62.14	2,592,793
Jun 7, 2024	67.49	68.00	62.77	63.26	63.26	1,837,634
Jun 6, 2024	68.90	70.34	66.63	67.50	67.50	1,205,679
Jun 5, 2024	64.65	68.68	64.65	68.53	68.53	1,150,185
Jun 4, 2024	62.30	64.80	62.30	64.47	64.47	1,777,487
Jun 3, 2024	68.17	68.34	61.53	62.15	62.15	1,660,806
May 31, 2024	68.18	69.01	65.00	67.25	67.25	1,622,133
May 30, 2024	67.81	68.78	66.25	68.17	68.17	2,078,596
May 29, 2024	67.75	68.83	65.59	68.21	68.21	2,605,401
May 28, 2024	67.90	69.25	67.55	67.63	67.63	1,159,238
May 27, 2024	68.95	69.13	68.00	68.48	68.48	78,034
May 24, 2024	68.97	69.74	68.10	68.21	68.21	462,436
May 23, 2024	70.38	70.38	68.25	68.72	68.72	492,905
May 22, 2024	69.45	70.50	69.09	69.82	69.82	359,330
May 21, 2024	69.90	70.11	68.15	69.25	69.25	1,535,781
May 20, 2024	71.11	71.99	70.03	70.04	70.04	322,066
May 17, 2024	70.64	71.00	70.10	70.22	70.22	455,126
May 16, 2024	70.90	71.35	70.34	70.66	70.66	974,075
May 15, 2024	71.35	72.49	69.78	70.45	70.45	1,128,254
May 14, 2024	71.39	72.01	70.12	70.46	70.46	1,271,868
May 13, 2024	71.30	71.84	71.03	71.30	71.30	789,502
May 10, 2024	1.2 Dividend
May 10, 2024	73.00	73.00	70.80	70.91	70.91	504,999
May 9, 2024	73.30	74.34	72.01	73.12	71.92	1,095,097
May 8, 2024	73.30	74.00	71.13	73.52	72.31	2,319,136
May 7, 2024	73.85	74.50	72.36	72.92	71.72	1,689,752
May 6, 2024	73.74	74.80	72.25	73.70	72.49	2,141,097
May 3, 2024	72.80	73.44	71.64	72.83	71.63	2,086,790
May 2, 2024	71.98	72.84	69.13	72.10	70.92	2,502,584
Apr 30, 2024	73.42	73.99	71.59	71.70	70.52	2,421,735
Apr 29, 2024	73.54	74.25	72.51	72.97	71.77	1,074,543
Apr 26, 2024	74.26	74.88	72.84	73.46	72.25	935,247
Apr 25, 2024	74.27	75.43	72.57	74.45	73.23	1,714,564
Apr 24, 2024	76.00	76.80	73.00	74.26	73.04	1,577,193

ARCO Arcos Dorados Holdings Inc.

7.54

+0.74%

SBUX.MX Starbucks Corporation

1,663.70

+2.32%

ZAMP3.SA Zamp S.A.

3.1300

+1.62%

HFG.F HelloFresh SE

8.18

-1.11%

RBA.NS Restaurant Brands Asia Limited

77.75

-0.33%

DPUKY Domino's Pizza Group plc

7.31

0.00%

1405.HK DPC DASH

97.900

-1.26%

2150.HK Nayuki Holdings Limited

0.970

-2.02%

DEVYANI.NS Devyani International Limited

179.16

+2.03%

MDO.F McDonald's Corporation

277.00

-1.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers