Mexico - Delayed Quote
MXN
Alsea, S.A.B. de C.V. (ALSEA.MX)
52.69
-0.11
(-0.21%)
At close: October 30 at 1:59:53 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.53
53.16
51.87
52.54
52.54
1,676,796
Oct 29, 2026
51.92
52.90
51.18
52.89
52.89
1,151,537
Oct 28, 2026
51.87
52.15
51.22
51.88
51.88
1,445,955
Oct 27, 2026
51.73
52.21
51.49
51.74
51.74
1,141,385
Oct 26, 2026
51.60
52.57
51.58
52.12
52.12
858,911
Oct 23, 2026
51.29
52.75
51.09
52.00
52.00
1,465,848
Oct 22, 2026
50.00
51.55
49.46
51.55
51.55
2,583,529
Oct 21, 2026
52.43
52.59
49.96
50.00
50.00
2,741,444
Oct 20, 2026
52.45
53.00
51.90
52.33
52.33
1,846,739
Oct 19, 2026
51.09
52.50
51.09
52.30
52.30
1,413,895
Oct 16, 2026
50.30
52.18
50.29
51.16
51.16
1,919,367
Oct 15, 2026
49.65
51.16
49.65
50.45
50.45
1,678,367
Oct 14, 2026
49.56
50.70
49.56
49.79
49.79
1,135,285
Oct 13, 2026
48.93
50.00
48.91
49.56
49.56
2,967,840
Oct 12, 2026
48.24
48.69
48.06
48.62
48.62
1,469,152
Oct 9, 2026
47.00
48.69
47.00
48.48
48.48
1,269,530
Oct 8, 2026
46.99
48.00
46.99
47.64
47.64
1,179,351
Oct 7, 2026
46.19
47.11
46.18
46.90
46.90
799,682
Oct 6, 2026
45.50
46.65
45.50
46.27
46.27
1,802,413
Oct 5, 2026
45.38
45.99
44.70
45.86
45.86
984,930
Oct 2, 2026
45.60
46.00
44.64
45.61
45.61
1,236,111
Oct 1, 2026
45.51
45.77
44.75
45.39
45.39
2,125,967
Sep 30, 2026
45.72
46.78
45.50
45.50
45.50
1,660,532
Sep 29, 2026
46.34
46.97
45.50
46.56
46.56
1,821,121
Sep 28, 2026
44.94
46.74
44.92
46.23
46.23
1,894,188
Sep 25, 2026
43.10
45.89
43.10
44.97
44.97
1,568,396
Sep 24, 2026
43.39
43.40
42.52
43.27
43.27
1,647,029
Sep 23, 2026
43.02
43.57
42.83
43.36
43.36
1,001,953
Sep 22, 2026
43.45
43.76
42.75
43.29
43.29
1,299,301
Sep 21, 2026
44.01
44.01
43.08
43.56
43.56
1,640,103
Sep 18, 2026
43.00
44.57
42.36
44.55
44.55
9,890,767
Sep 17, 2026
43.75
43.76
42.98
43.06
43.06
1,400,264
Sep 15, 2026
42.77
44.24
42.76
43.92
43.92
1,263,005
Sep 14, 2026
43.11
43.50
42.16
43.00
43.00
795,790
Sep 11, 2026
43.34
43.49
42.84
42.98
42.98
567,380
Sep 10, 2026
42.90
43.40
42.24
42.95
42.95
1,147,136
Sep 9, 2026
43.75
43.75
42.90
43.04
43.04
1,404,116
Sep 8, 2026
43.95
43.95
43.06
43.70
43.70
632,067
Sep 7, 2026
42.84
44.50
42.84
43.55
43.55
277,402
Sep 4, 2026
42.32
43.12
42.32
43.00
43.00
955,110
Sep 3, 2026
41.71
43.00
41.71
42.85
42.85
892,618
Sep 2, 2026
41.22
41.84
40.96
41.84
41.84
546,031
Sep 1, 2026
41.50
42.27
41.15
41.50
41.50
927,892
Aug 31, 2026
40.78
42.07
40.78
41.44
41.44
1,457,642
Aug 28, 2026
41.29
41.49
40.63
41.14
41.14
796,311
Aug 27, 2026
41.28
41.78
41.05
41.31
41.31
685,228
Aug 26, 2026
41.39
41.56
41.00
41.20
41.20
430,069
Aug 25, 2026
40.02
41.50
40.02
41.21
41.21
465,796
Aug 24, 2026
40.21
40.58
40.05
40.35
40.35
244,188
Aug 21, 2026
39.87
40.79
39.86
40.26
40.26
1,043,531
Aug 20, 2026
40.08
40.65
39.58
39.80
39.80
931,189
Aug 19, 2026
40.18
40.73
39.28
40.30
40.30
1,083,960
Aug 18, 2026
40.28
41.15
39.78
40.16
40.16
541,286
Aug 17, 2026
40.60
40.80
39.90
40.61
40.61
378,852
Aug 14, 2026
40.80
40.80
40.22
40.22
40.22
302,638
Aug 13, 2026
41.40
41.84
40.48
40.51
40.51
498,261
Aug 12, 2026
41.05
41.75
40.39
41.60
41.60
698,065
Aug 11, 2026
41.62
41.91
40.85
41.40
41.40
668,912
Aug 10, 2026
41.55
41.82
41.20
41.69
41.69
419,225
Aug 7, 2026
41.78
42.15
41.74
41.76
41.76
411,122
Aug 6, 2026
41.30
42.08
41.16
41.80
41.80
503,489
Aug 5, 2026
41.35
41.59
40.82
41.33
41.33
865,045
Aug 4, 2026
41.91
42.30
41.00
41.01
41.01
725,734
Aug 3, 2026
42.99
42.99
41.20
41.72
41.72
720,711
Jul 31, 2026
42.41
43.00
42.00
42.16
42.16
755,277
Jul 30, 2026
42.01
42.44
41.63
42.41
42.41
784,265
Jul 29, 2026
41.89
42.24
41.19
41.96
41.96
742,040
Jul 28, 2026
41.18
42.46
41.05
41.70
41.70
712,340
Jul 27, 2026
40.79
41.25
40.65
41.00
41.00
540,564
Jul 24, 2026
40.22
40.79
39.80
40.66
40.66
335,485
Jul 23, 2026
40.38
40.62
39.73
40.00
40.00
1,211,386
Jul 22, 2026
39.81
40.79
39.61
40.07
40.07
1,645,300
Jul 21, 2026
41.40
41.40
38.10
40.19
40.19
3,423,092
Jul 20, 2026
41.80
41.82
41.04
41.23
41.23
975,719
Jul 17, 2026
41.83
41.95
41.09
41.21
41.21
2,542,852
Jul 16, 2026
41.86
42.04
40.98
41.78
41.78
1,015,612
Jul 15, 2026
42.85
43.19
41.58
41.84
41.84
1,974,604
Jul 14, 2026
44.11
44.12
42.74
42.80
42.80
1,652,521
Jul 13, 2026
44.45
44.53
43.84
43.88
43.88
395,661
Jul 10, 2026
44.55
45.36
44.15
44.50
44.50
1,485,542
Jul 9, 2026
43.74
45.39
43.74
44.77
44.77
2,131,215
Jul 8, 2026
44.29
44.66
43.86
44.66
44.66
1,052,008
Jul 7, 2026
44.50
44.97
44.14
44.47
44.47
609,224
Jul 6, 2026
45.29
45.33
44.42
44.78
44.78
484,217
Jul 3, 2026
45.44
45.62
45.02
45.20
45.20
142,449
Jul 2, 2026
45.30
45.75
45.30
45.42
45.42
929,547
Jul 1, 2026
45.66
45.73
44.61
45.07
45.07
1,067,607
Jun 30, 2026
44.76
45.95
44.36
45.80
45.80
1,542,723
Jun 29, 2026
44.71
44.82
43.74
44.63
44.63
1,269,981
Jun 26, 2026
44.36
45.09
43.80
44.37
44.37
2,738,295
Jun 25, 2026
44.81
44.99
44.14
44.33
44.33
2,088,965
Jun 24, 2026
45.74
46.46
44.80
44.88
44.88
1,167,011
Jun 23, 2026
46.22
46.43
45.76
46.40
46.40
1,607,910
Jun 22, 2026
47.11
47.11
45.93
46.11
46.11
736,652
Jun 19, 2026
46.85
47.60
46.65
46.86
46.86
1,805,953
Jun 18, 2026
48.39
48.40
46.50
46.63
46.63
1,274,910
Jun 17, 2026
46.94
48.49
46.70
48.13
48.13
2,779,451
Jun 16, 2026
46.66
47.50
46.60
46.91
46.91
1,259,096
Jun 15, 2026
48.55
48.67
46.34
46.46
46.46
1,669,805
Jun 12, 2026
48.35
48.66
47.96
48.29
48.29
730,094
Jun 11, 2026
48.00
48.43
47.54
48.28
48.28
3,588,616
Jun 10, 2026
48.04
48.67
47.08
48.15
48.15
1,470,183
Jun 9, 2026
49.74
50.00
48.00
48.22
48.22
1,137,186
Jun 8, 2026
49.55
50.21
48.69
49.51
49.51
583,436
Jun 5, 2026
51.04
51.55
49.28
49.28
49.28
659,346
Jun 4, 2026
52.15
52.20
50.78
51.12
51.12
777,507
Jun 3, 2026
53.53
53.75
52.00
52.48
52.48
809,226
Jun 2, 2026
52.32
53.75
52.19
53.53
53.53
737,484
Jun 1, 2026
52.80
52.80
52.04
52.29
52.29
713,641
May 29, 2026
53.18
53.47
52.24
53.19
53.19
1,268,236
May 28, 2026
52.95
53.49
52.14
53.03
53.03
825,791
May 27, 2026
51.66
53.77
51.65
52.96
52.96
661,804
May 26, 2026
51.61
52.00
51.17
51.56
51.56
428,148
May 25, 2026
51.62
52.10
51.21
51.35
51.35
143,329
May 22, 2026
52.17
52.17
51.24
51.64
51.64
709,631
May 21, 2026
52.30
52.34
51.23
51.81
51.81
386,392
May 20, 2026
51.10
52.44
50.97
52.36
52.36
687,214
May 19, 2026
50.92
51.15
49.84
50.63
50.63
1,637,870
May 18, 2026
51.80
52.50
50.29
50.92
50.92
748,916
May 15, 2026
52.02
52.47
51.86
52.17
52.17
367,966
May 14, 2026
52.68
53.88
51.95
52.17
52.17
567,245
May 13, 2026
52.69
53.48
52.69
53.16
53.16
444,248
May 12, 2026
53.60
53.73
52.70
52.86
52.86
618,783
May 11, 2026
53.24
54.04
53.02
53.67
53.67
455,607
May 8, 2026
53.09
53.94
53.04
53.39
53.39
478,976
May 7, 2026
52.70
53.72
52.02
53.40
53.40
898,751
May 6, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
52.28
52.64
50.86
52.50
52.50
878,072
May 5, 2026
51.00
52.80
50.97
52.25
51.25
872,301
May 4, 2026
51.07
51.66
50.82
51.00
50.02
473,458
Apr 30, 2026
50.88
51.63
50.73
51.51
50.52
856,614
Apr 29, 2026
51.46
51.62
50.36
50.47
49.50
1,447,445
Apr 28, 2026
52.00
52.25
51.25
51.38
50.40
1,181,665
Apr 27, 2026
52.96
52.96
51.86
51.91
50.92
731,090
Apr 24, 2026
51.43
52.98
51.39
52.53
51.52
656,898
Apr 23, 2026
51.85
52.12
51.13
51.35
50.37
1,010,352
Apr 21, 2026
53.51
54.05
51.00
51.10
50.12
1,577,688
Apr 20, 2026
52.20
53.61
52.20
53.31
52.29
1,506,571
Apr 17, 2026
53.70
53.70
52.17
52.26
51.26
934,080
Apr 16, 2026
53.20
53.90
52.69
52.85
51.84
772,126
Apr 15, 2026
54.16
54.72
53.42
53.62
52.59
2,166,042
Apr 14, 2026
54.88
55.31
53.71
54.20
53.16
909,248
Apr 13, 2026
55.40
55.60
54.63
54.65
53.60
1,382,159
Apr 10, 2026
56.17
56.30
55.36
55.47
54.41
806,565
Apr 9, 2026
57.33
57.69
55.80
55.93
54.86
1,954,823
Apr 8, 2026
57.80
58.70
57.20
57.40
56.30
1,066,091
Apr 7, 2026
57.58
57.73
56.69
57.40
56.30
817,836
Apr 6, 2026
58.23
58.81
57.40
57.46
56.36
2,526,779
Apr 1, 2026
58.10
58.28
57.57
57.77
56.66
792,066
Mar 31, 2026
57.72
58.09
56.93
57.92
56.81
1,752,752
Mar 30, 2026
58.10
58.35
57.19
57.40
56.30
1,230,937
Mar 27, 2026
58.46
58.61
57.43
57.81
56.70
916,178
Mar 26, 2026
58.66
59.69
58.12
58.78
57.66
868,627
Mar 25, 2026
58.02
59.26
57.47
58.95
57.82
1,053,666
Mar 24, 2026
56.98
58.49
55.93
57.96
56.85
1,511,834
Mar 23, 2026
59.99
60.75
56.85
57.01
55.92
651,055
Mar 20, 2026
58.77
60.77
58.12
60.77
59.61
11,751,199
Mar 19, 2026
58.25
59.02
56.63
58.99
57.86
1,667,726
Mar 18, 2026
58.10
58.90
57.03
58.54
57.42
5,685,078
Mar 17, 2026
56.80
59.00
55.70
58.20
57.09
4,320,882
Mar 13, 2026
56.73
57.60
56.01
56.35
55.27
2,510,748
Mar 12, 2026
57.59
57.59
55.84
56.84
55.75
2,752,418
Mar 11, 2026
57.07
57.84
56.74
57.55
56.45
1,693,565
Mar 10, 2026
56.39
57.25
55.82
56.92
55.83
1,659,564
Mar 9, 2026
57.18
57.18
54.00
56.48
55.40
1,223,769
Mar 6, 2026
56.75
58.96
56.50
56.85
55.76
1,353,991
Mar 5, 2026
59.20
59.43
57.70
58.72
57.60
1,229,248
Mar 4, 2026
59.00
60.18
58.40
59.25
58.12
2,091,378
Mar 3, 2026
59.81
59.81
56.83
58.58
57.46
1,560,532
Mar 2, 2026
61.05
61.05
59.73
60.00
58.85
1,229,938
Feb 27, 2026
59.69
60.89
59.57
60.83
59.67
2,180,529
Feb 26, 2026
60.34
60.68
59.86
60.47
59.31
1,633,792
Feb 25, 2026
60.66
61.00
59.17
59.82
58.68
996,416
Feb 24, 2026
60.36
61.22
60.04
61.14
59.97
935,434
Feb 23, 2026
61.08
61.30
59.54
60.85
59.69
541,990
Feb 20, 2026
60.20
61.50
60.20
61.17
60.00
453,742
Feb 19, 2026
58.58
61.50
58.55
61.24
60.07
1,810,832
Feb 18, 2026
58.00
58.63
57.71
58.56
57.44
672,734
Feb 17, 2026
56.40
58.00
55.94
57.97
56.86
1,166,016
Feb 16, 2026
56.38
56.85
56.06
56.44
55.36
23,712
Feb 13, 2026
55.52
57.10
54.78
56.97
55.88
1,307,287
Feb 12, 2026
55.41
56.57
54.98
55.14
54.08
1,775,803
Feb 11, 2026
56.00
56.00
54.74
55.29
54.23
1,359,197
Feb 10, 2026
55.34
56.50
55.01
55.89
54.82
2,002,927
Feb 9, 2026
54.66
55.61
54.31
55.14
54.08
697,382
Feb 6, 2026
54.67
55.04
52.67
54.34
53.30
1,763,438
Feb 5, 2026
54.21
55.05
52.89
53.40
52.38
1,487,648
Feb 4, 2026
52.99
54.40
52.40
53.76
52.73
2,429,301
Feb 3, 2026
53.63
54.39
52.07
52.95
51.94
1,502,041
Jan 30, 2026
54.26
54.95
52.86
53.31
52.29
1,288,404
Jan 29, 2026
55.70
56.22
53.65
54.34
53.30
1,184,576
Jan 28, 2026
55.63
56.01
54.62
55.99
54.92
3,016,486
Jan 27, 2026
55.50
56.00
54.36
55.74
54.67
2,887,386
Jan 26, 2026
55.73
56.85
55.44
55.76
54.69
1,221,667
Jan 23, 2026
56.19
56.86
55.40
55.98
54.91
1,401,043
Jan 22, 2026
54.01
56.95
54.01
56.55
55.47
3,187,647
Jan 21, 2026
53.70
54.73
53.23
53.57
52.54
1,041,216
Jan 20, 2026
53.21
53.85
52.54
53.81
52.78
1,294,997
Jan 19, 2026
53.35
53.64
52.95
53.54
52.52
203,118
Jan 16, 2026
52.80
53.21
52.11
53.20
52.18
3,052,190
Jan 15, 2026
53.48
53.50
52.70
53.16
52.14
1,165,352
Jan 14, 2026
52.70
53.84
52.70
53.34
52.32
1,774,367
Jan 13, 2026
53.85
54.77
53.42
53.71
52.68
1,284,229
Jan 12, 2026
54.21
54.41
53.64
54.02
52.99
1,007,844
Jan 9, 2026
54.17
54.50
53.49
54.24
53.20
596,629
Jan 8, 2026
52.60
54.28
52.00
53.74
52.71
946,743
Jan 7, 2026
53.23
53.92
52.63
53.64
52.61
962,974
Jan 6, 2026
52.86
53.72
52.46
53.03
52.02
1,209,461
Jan 5, 2026
53.60
53.90
52.80
53.20
52.18
620,125
Jan 2, 2026
54.09
54.35
53.01
53.69
52.66
275,256
Dec 31, 2025
54.12
54.39
53.10
54.04
53.01
378,382
Dec 30, 2025
55.81
55.81
53.97
54.20
53.16
654,114
Dec 29, 2025
56.32
56.60
55.53
55.81
54.74
535,729
Dec 26, 2025
55.77
56.40
55.04
56.22
55.14
791,668
Dec 24, 2025
54.86
55.97
54.69
55.68
54.61
195,461
Dec 23, 2025
53.99
54.93
53.99
54.92
53.87
984,828
Dec 22, 2025
52.96
54.19
52.76
54.19
53.15
730,508
Dec 19, 2025
52.50
53.70
52.32
53.18
52.16
3,685,806
Dec 18, 2025
51.20
52.51
51.19
52.38
51.38
936,863
Dec 17, 2025
50.45
51.88
50.00
51.20
50.22
1,187,509
Dec 16, 2025
51.05
51.15
50.20
50.20
49.24
1,516,288
Dec 15, 2025
50.69
51.89
50.57
51.08
50.10
4,025,118
Dec 11, 2025
51.24
51.55
50.81
50.97
49.99
941,344
Dec 10, 2025
50.99
51.35
50.52
50.83
49.86
1,771,304
Dec 9, 2025
50.62
51.12
49.90
50.96
49.98
1,202,465
Dec 8, 2025
50.03
50.84
49.74
50.58
49.61
850,425
Dec 5, 2025
50.80
51.56
50.03
50.04
49.08
798,098
Dec 4, 2025
50.02
51.75
49.81
50.90
49.93
826,234
Dec 3, 2025
50.81
50.81
49.67
49.99
49.03
1,346,405
Dec 2, 2025
49.99
52.31
49.99
50.57
49.60
998,759
Dec 1, 2025
49.94
50.75
49.30
49.68
48.73
3,255,308
Nov 28, 2025
48.64
50.35
48.62
49.94
48.98
501,661
Nov 27, 2025
49.87
49.87
48.72
48.72
47.79
278,696
Nov 26, 2025
49.42
50.00
49.08
49.99
49.03
1,362,313
Nov 25, 2025
49.18
49.69
48.93
49.44
48.49
632,413
Nov 24, 2025
48.51
50.15
48.42
48.80
47.87
3,918,764
Nov 21, 2025
47.94
48.75
47.00
48.22
47.30
1,956,714
Nov 20, 2025
49.40
49.40
47.52
47.66
46.75
1,393,222
Nov 19, 2025
49.40
49.89
48.53
48.54
47.61
2,065,483
Nov 18, 2025
49.52
49.97
48.99
49.41
48.46
977,530
Nov 14, 2025
49.97
50.31
49.28
49.51
48.56
971,808
Nov 13, 2025
50.16
50.33
49.55
49.89
48.94
669,745
Nov 12, 2025
50.80
50.80
49.69
49.88
48.93
1,022,223
Nov 11, 2025
50.03
50.95
49.86
50.60
49.63
1,236,452
Nov 10, 2025
50.59
50.59
49.84
50.09
49.13
411,959
Nov 7, 2025
51.01
51.01
50.00
50.29
49.33
436,456
Nov 6, 2025
51.19
51.68
50.60
50.69
49.72
775,773
Nov 5, 2025
49.88
51.25
49.88
51.00
50.02
1,013,740
Nov 4, 2025
50.86
51.44
49.80
49.81
48.86
762,477
Nov 3, 2025
51.31
51.45
50.50
50.86
49.89
612,719
Oct 31, 2025
50.68
51.49
50.52
51.41
50.43
4,355,380
Oct 30, 2025
51.88
51.88
49.82
50.90
49.93
2,007,955
