Alsea, S.A.B. de C.V. (4FU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | 3,000 |
| 16 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 15 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 14 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 35 |
| 13 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 10 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 10 May 2024 | 1.2 Dividend | |||||
| 09 May 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 2.7400 | - |
| 08 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.7122 | - |
| 07 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.7539 | - |
| 06 May 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 2.7122 | - |
| 03 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 2.6844 | - |
| 02 May 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2.6705 | - |
| 30 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.7678 | 1,000 |
| 29 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.7678 | - |
| 26 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 2.7678 | - |
| 25 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.7817 | 850 |
| 24 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 2.8791 | - |
| 23 Apr 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 2.7539 | - |
| 22 Apr 2024 | 3.9400 | 4.1000 | 3.9400 | 4.1000 | 2.8513 | 65 |
| 19 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 2.7261 | - |
| 18 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2.8095 | - |
| 17 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2.8095 | - |
| 16 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 2.8374 | 3,000 |
| 15 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 2.8374 | - |
| 12 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 2.9347 | - |
| 11 Apr 2024 | 4.1800 | 4.4200 | 4.1600 | 4.1600 | 2.8930 | 965 |
| 10 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 2.8930 | - |
| 09 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 3.0321 | - |
| 08 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 3.0043 | - |
| 05 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 2.9904 | - |
| 04 Apr 2024 | 4.4200 | 4.6000 | 4.4200 | 4.6000 | 3.1990 | 2,365 |
| 03 Apr 2024 | 4.5000 | 4.6400 | 4.5000 | 4.6400 | 3.2268 | 2,059 |
| 02 Apr 2024 | 4.5400 | 4.8000 | 4.5400 | 4.7800 | 3.3242 | 115 |
| 28 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3.1016 | - |
| 27 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3.1016 | - |
| 26 Mar 2024 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | 3.1294 | 5,099 |
| 25 Mar 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 3.0738 | 20 |
| 22 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 2.9347 | - |
| 21 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2.9208 | - |
| 20 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 2.8652 | - |
| 19 Mar 2024 | 3.9400 | 4.1200 | 3.9400 | 4.1200 | 2.8652 | 500 |
| 18 Mar 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0800 | 2.8374 | 650 |
| 15 Mar 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9800 | 2.7678 | 501 |
| 14 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 2.6009 | - |
| 13 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 2.5175 | - |
| 12 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.4757 | - |
| 11 Mar 2024 | 3.5600 | 3.7600 | 3.5600 | 3.7600 | 2.6148 | 10 |
| 08 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.4757 | - |
| 07 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.4757 | - |
| 06 Mar 2024 | 3.6000 | 3.7600 | 3.6000 | 3.7600 | 2.6148 | 20 |
| 05 Mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.4479 | - |
| 04 Mar 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6600 | 2.5453 | 1,785 |
| 01 Mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.3923 | - |
| 29 Feb 2024 | 3.4000 | 3.5800 | 3.4000 | 3.5800 | 2.4896 | 3,000 |
| 28 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.4201 | - |
| 27 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.3784 | - |
| 26 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.3506 | - |
| 23 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.3784 | - |
| 22 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.4618 | - |
| 21 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2.5036 | - |
| 20 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.4757 | - |
| 19 Feb 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5800 | 2.4896 | 100 |
| 16 Feb 2024 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 2.4896 | 13 |
| 15 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.4201 | 720 |
| 14 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 2.3923 | - |
| 13 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.4340 | - |
| 12 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.4479 | - |
| 09 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.4757 | - |
| 08 Feb 2024 | 3.5600 | 3.6400 | 3.5600 | 3.6400 | 2.5314 | 625 |
| 07 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.4896 | - |
| 06 Feb 2024 | 3.5400 | 3.6000 | 3.5400 | 3.6000 | 2.5036 | - |
| 05 Feb 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 2.4618 | - |
| 02 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.4896 | - |
| 01 Feb 2024 | 3.5200 | 3.5800 | 3.4200 | 3.5800 | 2.4896 | 1,500 |
| 31 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.4757 | - |
| 30 Jan 2024 | 3.5400 | 3.8400 | 3.5400 | 3.6600 | 2.5453 | 1,529 |
| 29 Jan 2024 | 3.4800 | 3.5400 | 3.4800 | 3.5400 | 2.4618 | - |
| 26 Jan 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | 2.4618 | - |
| 25 Jan 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4200 | 2.3784 | - |
| 24 Jan 2024 | 3.3200 | 3.4000 | 3.3200 | 3.4000 | 2.3645 | - |
| 23 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.3227 | - |
| 22 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.3227 | - |
| 19 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.3227 | - |
| 18 Jan 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 2.2671 | - |
| 17 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.2115 | - |
| 16 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2.2393 | - |
| 15 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 2.2671 | - |
| 12 Jan 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 2.2671 | - |
| 11 Jan 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 2.2254 | 1,800 |
| 10 Jan 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.2532 | - |
| 09 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.2949 | - |
| 08 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.2949 | - |
| 05 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 2.2810 | - |
| 04 Jan 2024 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 2.2949 | 640 |
| 03 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2.2949 | - |
| 02 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.3227 | - |
| 29 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.3088 | - |
| 28 Dec 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 2.3088 | - |
| 27 Dec 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 2.3227 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.