Alsea, S.A.B. de C.V. ALSEA
BMV · Mexico · Consumer Services
MXN 45.37-0.22 (-0.48%)
Market open· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 45.06 | -0.97% | MXN 45.51 | MXN 45.68 | MXN 44.75 | 537.20K |
| 2026-09-30 | MXN 45.50 | -2.28% | MXN 45.72 | MXN 46.78 | MXN 45.50 | 1.66M |
| 2026-09-29 | MXN 46.56 | +0.71% | MXN 46.34 | MXN 46.97 | MXN 45.50 | 1.82M |
| 2026-09-28 | MXN 46.23 | +2.80% | MXN 44.94 | MXN 46.74 | MXN 44.92 | 1.89M |
| 2026-09-25 | MXN 44.97 | +3.93% | MXN 43.10 | MXN 45.89 | MXN 43.10 | 1.57M |
| 2026-09-24 | MXN 43.27 | -0.21% | MXN 43.39 | MXN 43.40 | MXN 42.52 | 1.65M |
| 2026-09-23 | MXN 43.36 | +0.16% | MXN 43.02 | MXN 43.57 | MXN 42.83 | 1.00M |
| 2026-09-22 | MXN 43.29 | -0.62% | MXN 43.45 | MXN 43.76 | MXN 42.75 | 1.30M |
| 2026-09-21 | MXN 43.56 | -2.22% | MXN 44.01 | MXN 44.01 | MXN 43.08 | 1.64M |
| 2026-09-18 | MXN 44.55 | +3.46% | MXN 43.00 | MXN 44.57 | MXN 42.36 | 9.89M |
| 2026-09-17 | MXN 43.06 | -1.96% | MXN 43.75 | MXN 43.76 | MXN 42.98 | 1.40M |
| 2026-09-15 | MXN 43.92 | +2.14% | MXN 42.77 | MXN 44.24 | MXN 42.76 | 1.26M |
| 2026-09-14 | MXN 43.00 | +0.05% | MXN 43.11 | MXN 43.50 | MXN 42.16 | 795.79K |
| 2026-09-11 | MXN 42.98 | +0.07% | MXN 43.34 | MXN 43.49 | MXN 42.84 | 567.38K |
| 2026-09-10 | MXN 42.95 | -0.21% | MXN 42.90 | MXN 43.40 | MXN 42.24 | 1.15M |
| 2026-09-09 | MXN 43.04 | -1.51% | MXN 43.75 | MXN 43.75 | MXN 42.90 | 1.40M |
| 2026-09-08 | MXN 43.70 | +0.34% | MXN 43.95 | MXN 43.95 | MXN 43.06 | 632.07K |
| 2026-09-07 | MXN 43.55 | +1.28% | MXN 42.84 | MXN 44.50 | MXN 42.84 | 277.40K |
| 2026-09-04 | MXN 43.00 | +0.35% | MXN 42.32 | MXN 43.12 | MXN 42.32 | 955.11K |
| 2026-09-03 | MXN 42.85 | +2.41% | MXN 41.71 | MXN 43.00 | MXN 41.71 | 892.62K |
| 2026-09-02 | MXN 41.84 | +0.82% | MXN 41.22 | MXN 41.84 | MXN 40.96 | 546.03K |
| 2026-09-01 | MXN 41.50 | +0.14% | MXN 41.50 | MXN 42.27 | MXN 41.15 | 927.89K |
| 2026-08-31 | MXN 41.44 | +0.73% | MXN 40.78 | MXN 42.07 | MXN 40.78 | 1.46M |
| 2026-08-28 | MXN 41.14 | -0.41% | MXN 41.29 | MXN 41.49 | MXN 40.63 | 796.31K |
| 2026-08-27 | MXN 41.31 | +0.27% | MXN 41.28 | MXN 41.78 | MXN 41.05 | 685.23K |
| 2026-08-26 | MXN 41.20 | -0.02% | MXN 41.39 | MXN 41.56 | MXN 41.00 | 430.07K |
| 2026-08-25 | MXN 41.21 | +2.13% | MXN 40.02 | MXN 41.50 | MXN 40.02 | 465.80K |
| 2026-08-24 | MXN 40.35 | +0.22% | MXN 40.21 | MXN 40.58 | MXN 40.05 | 244.19K |
| 2026-08-21 | MXN 40.26 | +1.16% | MXN 39.87 | MXN 40.79 | MXN 39.86 | 1.04M |
| 2026-08-20 | MXN 39.80 | -1.24% | MXN 40.08 | MXN 40.65 | MXN 39.58 | 931.19K |
| 2026-08-19 | MXN 40.30 | +0.35% | MXN 40.18 | MXN 40.73 | MXN 39.28 | 1.08M |
| 2026-08-18 | MXN 40.16 | -1.11% | MXN 40.28 | MXN 41.15 | MXN 39.78 | 541.29K |
| 2026-08-17 | MXN 40.61 | +0.97% | MXN 40.60 | MXN 40.80 | MXN 39.90 | 378.85K |
| 2026-08-14 | MXN 40.22 | -0.72% | MXN 40.80 | MXN 40.80 | MXN 40.22 | 302.64K |
| 2026-08-13 | MXN 40.51 | -2.62% | MXN 41.40 | MXN 41.84 | MXN 40.48 | 498.26K |
| 2026-08-12 | MXN 41.60 | +0.48% | MXN 41.05 | MXN 41.75 | MXN 40.39 | 698.07K |
| 2026-08-11 | MXN 41.40 | -0.70% | MXN 41.62 | MXN 41.91 | MXN 40.85 | 668.91K |
| 2026-08-10 | MXN 41.69 | -0.17% | MXN 41.55 | MXN 41.82 | MXN 41.20 | 419.23K |
| 2026-08-07 | MXN 41.76 | -0.10% | MXN 41.78 | MXN 42.15 | MXN 41.74 | 411.12K |
| 2026-08-06 | MXN 41.80 | +1.14% | MXN 41.30 | MXN 42.08 | MXN 41.16 | 503.49K |
| 2026-08-05 | MXN 41.33 | +0.78% | MXN 41.35 | MXN 41.59 | MXN 40.82 | 865.05K |
| 2026-08-04 | MXN 41.01 | -1.70% | MXN 41.91 | MXN 42.30 | MXN 41.00 | 725.73K |
| 2026-08-03 | MXN 41.72 | -1.04% | MXN 42.99 | MXN 42.99 | MXN 41.20 | 720.71K |
| 2026-07-31 | MXN 42.16 | -0.59% | MXN 42.41 | MXN 43.00 | MXN 42.00 | 755.28K |
| 2026-07-30 | MXN 42.41 | +1.07% | MXN 42.01 | MXN 42.44 | MXN 41.63 | 784.27K |
| 2026-07-29 | MXN 41.96 | +0.62% | MXN 41.89 | MXN 42.24 | MXN 41.19 | 742.04K |
| 2026-07-28 | MXN 41.70 | +1.71% | MXN 41.18 | MXN 42.46 | MXN 41.05 | 712.34K |
| 2026-07-27 | MXN 41.00 | +0.84% | MXN 40.79 | MXN 41.25 | MXN 40.65 | 540.56K |
| 2026-07-24 | MXN 40.66 | +1.65% | MXN 40.22 | MXN 40.79 | MXN 39.80 | 335.49K |
| 2026-07-23 | MXN 40.00 | -0.17% | MXN 40.38 | MXN 40.62 | MXN 39.73 | 1.21M |
| 2026-07-22 | MXN 40.07 | -0.30% | MXN 39.81 | MXN 40.79 | MXN 39.61 | 1.65M |
| 2026-07-21 | MXN 40.19 | -2.52% | MXN 41.40 | MXN 41.40 | MXN 38.10 | 3.42M |
| 2026-07-20 | MXN 41.23 | +0.05% | MXN 41.80 | MXN 41.82 | MXN 41.04 | 975.72K |
| 2026-07-17 | MXN 41.21 | -1.36% | MXN 41.83 | MXN 41.95 | MXN 41.09 | 2.54M |
| 2026-07-16 | MXN 41.78 | -0.14% | MXN 41.86 | MXN 42.04 | MXN 40.98 | 1.02M |
| 2026-07-15 | MXN 41.84 | -2.24% | MXN 42.85 | MXN 43.19 | MXN 41.58 | 1.97M |
| 2026-07-14 | MXN 42.80 | -2.46% | MXN 44.11 | MXN 44.12 | MXN 42.74 | 1.65M |
| 2026-07-13 | MXN 43.88 | -1.39% | MXN 44.45 | MXN 44.53 | MXN 43.84 | 395.66K |
| 2026-07-10 | MXN 44.50 | -0.60% | MXN 44.55 | MXN 45.36 | MXN 44.15 | 1.49M |
| 2026-07-09 | MXN 44.77 | +0.25% | MXN 43.74 | MXN 45.39 | MXN 43.74 | 2.13M |
| 2026-07-08 | MXN 44.66 | +0.43% | MXN 44.29 | MXN 44.66 | MXN 43.86 | 1.05M |
| 2026-07-07 | MXN 44.47 | -0.69% | MXN 44.50 | MXN 44.97 | MXN 44.14 | 609.22K |
| 2026-07-06 | MXN 44.78 | -0.93% | MXN 45.29 | MXN 45.33 | MXN 44.42 | 484.22K |
| 2026-07-03 | MXN 45.20 | -0.48% | MXN 45.44 | MXN 45.62 | MXN 45.02 | 142.45K |
| 2026-07-02 | MXN 45.42 | +0.78% | MXN 45.30 | MXN 45.75 | MXN 45.30 | 929.55K |
| 2026-07-01 | MXN 45.07 | -1.59% | MXN 45.66 | MXN 45.73 | MXN 44.61 | 1.07M |
| 2026-06-30 | MXN 45.80 | +2.62% | MXN 44.76 | MXN 45.95 | MXN 44.36 | 1.54M |
| 2026-06-29 | MXN 44.63 | +0.59% | MXN 44.71 | MXN 44.82 | MXN 43.74 | 1.27M |
| 2026-06-26 | MXN 44.37 | +0.09% | MXN 44.36 | MXN 45.09 | MXN 43.80 | 2.74M |
| 2026-06-25 | MXN 44.33 | -1.23% | MXN 44.81 | MXN 44.99 | MXN 44.14 | 2.09M |
| 2026-06-24 | MXN 44.88 | -3.28% | MXN 45.74 | MXN 46.46 | MXN 44.80 | 1.17M |
| 2026-06-23 | MXN 46.40 | +0.63% | MXN 46.22 | MXN 46.43 | MXN 45.76 | 1.61M |
| 2026-06-22 | MXN 46.11 | -1.60% | MXN 47.11 | MXN 47.11 | MXN 45.93 | 736.65K |
| 2026-06-19 | MXN 46.86 | +0.49% | MXN 46.85 | MXN 47.60 | MXN 46.65 | 1.81M |
| 2026-06-18 | MXN 46.63 | -3.12% | MXN 48.39 | MXN 48.40 | MXN 46.50 | 1.27M |
| 2026-06-17 | MXN 48.13 | +2.60% | MXN 46.94 | MXN 48.49 | MXN 46.70 | 2.78M |
| 2026-06-16 | MXN 46.91 | +0.97% | MXN 46.66 | MXN 47.50 | MXN 46.60 | 1.26M |
| 2026-06-15 | MXN 46.46 | -3.79% | MXN 48.55 | MXN 48.67 | MXN 46.34 | 1.67M |
| 2026-06-12 | MXN 48.29 | +0.02% | MXN 48.35 | MXN 48.66 | MXN 47.96 | 730.09K |
| 2026-06-11 | MXN 48.28 | +0.27% | MXN 48.00 | MXN 48.43 | MXN 47.54 | 3.59M |
| 2026-06-10 | MXN 48.15 | -0.15% | MXN 48.04 | MXN 48.67 | MXN 47.08 | 1.47M |
| 2026-06-09 | MXN 48.22 | -2.61% | MXN 49.74 | MXN 50.00 | MXN 48.00 | 1.14M |
| 2026-06-08 | MXN 49.51 | +0.47% | MXN 49.55 | MXN 50.21 | MXN 48.69 | 583.44K |
| 2026-06-05 | MXN 49.28 | -3.60% | MXN 51.04 | MXN 51.55 | MXN 49.28 | 659.35K |
| 2026-06-04 | MXN 51.12 | -2.59% | MXN 52.15 | MXN 52.20 | MXN 50.78 | 777.51K |
| 2026-06-03 | MXN 52.48 | -1.96% | MXN 53.53 | MXN 53.75 | MXN 52.00 | 809.23K |
| 2026-06-02 | MXN 53.53 | +2.37% | MXN 52.32 | MXN 53.75 | MXN 52.19 | 737.48K |
| 2026-06-01 | MXN 52.29 | -1.69% | MXN 52.80 | MXN 52.80 | MXN 52.04 | 713.64K |
| 2026-05-29 | MXN 53.19 | +0.30% | MXN 53.18 | MXN 53.47 | MXN 52.24 | 1.27M |
| 2026-05-28 | MXN 53.03 | +0.13% | MXN 52.95 | MXN 53.49 | MXN 52.14 | 825.79K |