Alsea

ALSEA
🏛️ mexico →
61.54
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-25 60.98 63.39 60.91 61.54 0.7M
2025-09-24 59.90 60.82 58.83 60.72 0.5M
2025-09-23 58.66 60.18 58.34 59.19 0.6M
2025-09-22 57.77 59.13 57.67 58.81 0.4M
2025-09-21 56.64 58.32 56.58 57.87 0.5M
2025-09-18 58.20 58.23 56.16 56.44 0.7M
2025-09-17 58.36 58.45 57.47 58.37 0.2M
2025-09-15 56.78 57.94 56.78 57.41 0.3M
2025-09-12 57.35 57.48 56.74 57.03 0.3M
2025-09-11 56.65 57.50 56.48 57.38 0.3M
2025-09-10 55.70 57.20 55.70 56.37 0.4M
2025-09-09 55.00 55.83 55.00 55.63 0.2M
2025-09-08 55.39 56.79 54.52 55.26 0.4M
2025-09-05 55.38 56.00 55.24 55.50 0.2M
2025-09-04 55.69 55.70 55.11 55.37 0.5M
2025-09-03 55.00 55.74 54.69 55.50 0.7M
2025-09-02 53.94 54.81 53.89 54.60 0.3M
2025-09-01 54.36 54.36 53.68 53.95 0.1M
2025-08-29 55.29 55.29 53.57 53.68 0.2M
2025-08-28 55.87 56.06 55.15 55.34 0.4M
2025-08-27 53.80 56.15 52.81 55.94 0.4M
2025-08-26 54.64 54.72 53.49 53.64 0.2M
2025-08-25 56.38 56.38 54.29 54.44 0.1M
2025-08-22 55.44 55.91 55.15 55.27 0.2M
2025-08-21 55.60 56.24 55.24 55.43 1.0M
2025-08-20 55.59 55.97 55.19 55.44 0.3M
2025-08-19 56.10 56.21 55.03 55.85 0.2M
2025-08-18 55.60 56.81 55.59 56.19 0.1M
2025-08-15 55.63 57.10 55.42 55.64 0.3M
2025-08-14 55.91 55.93 54.53 55.51 0.3M
2025-08-13 56.45 57.05 55.91 56.14 0.3M
2025-08-12 56.69 56.87 55.59 56.47 0.2M
2025-08-11 56.79 57.08 56.54 56.62 0.2M
2025-08-08 57.06 57.22 56.33 56.50 0.1M
2025-08-07 56.06 57.00 56.00 56.70 0.4M
2025-08-06 56.00 57.00 55.74 55.83 0.1M
2025-08-05 55.52 56.75 55.25 55.94 0.2M
2025-08-04 55.27 55.50 54.45 54.88 0.1M
2025-08-01 56.85 56.99 54.91 55.17 0.1M
2025-07-31 56.76 57.49 56.40 56.54 0.2M
2025-07-30 55.93 56.80 55.93 56.36 0.3M
2025-07-29 56.50 56.80 55.64 55.90 0.5M
2025-07-28 56.28 57.68 55.87 56.43 0.2M
2025-07-25 54.95 57.74 54.65 56.29 0.4M
2025-07-24 55.59 56.00 53.42 54.13 0.4M
2025-07-23 48.00 55.27 48.00 54.89 0.5M
2025-07-22 47.10 48.14 47.10 47.81 0.2M
2025-07-21 47.25 47.55 47.10 47.31 0.1M
2025-07-18 47.01 47.80 47.01 47.36 0.1M
2025-07-17 47.65 47.98 47.01 47.77 0.1M
2025-07-16 47.27 47.59 47.00 47.24 0.1M
2025-07-15 47.62 47.77 46.68 47.43 0.1M
2025-07-14 48.38 48.42 46.63 47.68 0.2M
2025-07-11 47.86 49.50 45.77 48.44 0.3M
2025-07-10 48.75 48.95 47.82 47.94 0.1M
2025-07-09 48.75 49.52 48.16 48.94 0.5M
2025-07-08 50.00 50.13 48.10 49.00 0.3M
2025-07-07 50.60 50.78 49.42 49.93 0.1M
2025-07-04 50.49 50.60 50.27 50.40 0.0M
2025-07-03 51.79 51.79 50.12 50.33 0.2M
2025-07-02 51.40 51.75 51.01 51.64 0.2M
2025-07-01 51.30 51.66 50.73 51.07 0.2M
2025-06-30 51.08 51.10 50.57 50.98 0.2M
2025-06-27 50.86 51.50 50.62 50.87 0.1M
2025-06-26 50.58 51.75 50.58 51.48 0.3M
2025-06-25 51.68 51.68 50.66 50.92 0.1M
2025-06-24 51.16 51.64 50.71 51.17 0.3M
2025-06-23 50.66 51.30 50.41 51.01 0.1M
2025-06-20 51.02 51.35 50.21 51.03 0.6M
2025-06-19 51.10 51.32 50.70 50.79 0.0M
2025-06-18 50.78 51.15 50.40 51.06 0.2M
2025-06-17 50.55 52.00 50.30 50.53 0.2M
2025-06-16 50.44 51.05 50.21 50.70 0.1M
2025-06-13 50.36 51.12 49.98 50.48 0.1M
2025-06-12 50.26 53.75 50.04 50.15 0.3M
2025-06-11 49.73 50.98 49.73 50.35 0.1M
2025-06-10 50.23 50.25 49.81 49.98 0.1M
2025-06-09 49.48 49.89 49.29 49.50 0.1M
2025-06-06 50.34 50.45 48.93 49.13 0.3M
2025-06-05 50.58 51.45 50.12 50.60 0.9M
2025-06-04 50.43 51.01 49.50 50.37 0.6M
2025-06-03 49.86 50.53 49.27 50.21 0.4M
2025-06-02 48.63 49.97 48.25 49.80 0.5M
2025-05-30 49.07 49.07 48.30 48.40 0.2M
2025-05-29 48.61 49.73 48.10 49.32 0.4M
2025-05-28 48.66 48.73 47.76 48.52 0.2M
2025-05-27 47.99 48.72 47.86 48.52 0.5M
2025-05-26 47.38 47.97 47.28 47.92 0.2M
2025-05-23 46.28 47.14 45.99 46.84 0.1M
2025-05-22 47.32 47.69 46.21 46.45 0.3M
2025-05-21 47.24 47.77 46.96 47.51 0.2M
2025-05-20 48.00 48.00 47.37 47.52 0.3M
2025-05-19 48.55 48.55 46.93 47.98 0.2M
2025-05-16 47.84 48.90 47.22 48.52 0.2M
2025-05-15 46.78 48.50 46.31 47.70 0.4M
2025-05-14 46.16 47.01 45.69 46.56 0.6M
2025-05-13 46.08 47.07 45.40 45.82 0.3M
2025-05-12 46.49 46.77 45.09 46.29 0.2M
2025-05-09 44.71 46.49 44.71 46.28 0.2M
2025-05-08 45.25 46.00 43.82 44.01 0.3M
2025-05-07 45.08 45.68 44.30 45.24 0.3M
2025-05-06 44.00 45.25 43.72 44.86 0.2M
2025-05-05 43.20 45.29 43.03 44.17 0.1M
2025-05-02 44.76 45.90 42.95 43.20 0.2M
2025-04-30 43.50 44.65 41.25 44.36 0.4M
2025-04-29 45.88 46.43 43.78 43.88 0.3M
2025-04-28 45.51 47.12 45.33 46.04 0.2M
2025-04-25 43.41 46.00 43.41 45.59 0.2M
2025-04-24 42.75 44.00 42.56 43.48 0.1M
2025-04-23 41.59 42.75 41.40 42.56 0.3M
2025-04-22 42.28 42.54 40.99 41.06 0.1M
2025-04-21 41.05 42.61 40.99 42.39 0.1M
2025-04-16 41.04 42.14 40.94 41.32 0.1M
2025-04-15 41.55 41.55 40.26 41.02 0.2M
2025-04-14 41.20 42.64 40.84 41.45 0.2M
2025-04-11 41.79 42.49 41.00 41.08 0.2M
2025-04-10 43.78 44.29 41.32 41.58 0.3M
2025-04-09 42.45 45.21 41.18 44.37 0.3M
2025-04-08 43.01 43.70 42.05 42.34 0.2M
2025-04-07 42.50 43.17 41.21 42.09 0.2M
2025-04-04 44.45 45.00 43.83 44.05 0.5M
2025-04-03 44.13 46.90 44.13 45.86 0.5M
2025-04-02 43.37 44.79 43.37 44.59 0.2M
2025-04-01 43.54 44.06 42.35 43.70 0.2M
2025-03-31 43.34 43.94 42.50 43.52 0.2M
2025-03-28 43.72 44.06 42.89 43.63 0.2M
2025-03-27 42.83 43.81 42.83 43.74 0.2M
2025-03-26 43.49 43.60 42.75 43.05 0.3M
2025-03-25 42.80 43.41 42.55 43.07 0.6M
2025-03-24 42.90 43.32 41.86 42.97 0.1M
2025-03-21 43.24 43.94 42.84 43.00 0.2M
2025-03-20 42.66 43.46 42.10 43.29 0.5M
2025-03-19 41.95 43.33 41.74 42.78 0.5M
2025-03-18 41.64 43.55 41.13 42.11 0.8M
2025-03-14 40.82 41.55 40.56 41.29 0.8M
2025-03-13 40.96 41.42 40.85 40.97 0.7M
2025-03-12 40.06 41.11 39.03 40.99 0.7M
2025-03-11 40.80 41.00 38.90 40.01 0.9M
2025-03-10 41.98 42.45 40.59 40.76 0.3M
2025-03-07 42.40 43.19 41.75 42.04 0.3M
2025-03-06 42.32 42.81 42.00 42.37 0.4M
2025-03-05 43.06 43.06 42.28 42.39 0.3M
2025-03-04 44.71 44.71 42.80 43.08 0.4M
2025-03-03 45.10 45.85 44.60 44.71 0.2M
2025-02-28 44.76 45.62 44.68 44.81 0.4M
2025-02-27 45.80 46.30 44.81 45.01 0.4M
2025-02-26 47.26 48.40 44.60 45.76 0.4M
2025-02-25 48.58 48.58 46.96 47.32 0.3M
2025-02-24 49.78 51.02 49.17 49.30 0.2M
2025-02-21 50.14 50.42 49.60 49.76 0.4M
2025-02-20 51.20 51.99 49.84 49.90 0.4M
2025-02-19 50.98 51.49 50.56 51.17 0.2M
2025-02-18 51.20 51.97 50.85 51.07 0.1M
2025-02-17 51.46 51.51 49.67 50.98 0.1M
2025-02-14 50.30 51.47 50.22 51.31 0.3M
2025-02-13 49.49 50.60 49.45 49.57 0.2M
2025-02-12 49.73 49.85 49.19 49.65 0.2M
2025-02-11 50.05 50.05 49.00 49.54 0.3M
2025-02-10 48.78 50.74 48.78 49.81 0.2M
2025-02-07 47.84 48.89 47.56 48.76 0.2M
2025-02-06 45.93 47.98 45.19 47.74 0.3M
2025-02-05 46.20 46.20 44.56 45.93 0.3M
2025-02-04 44.74 46.01 44.74 45.92 0.2M
2025-01-31 44.65 45.28 43.78 44.15 0.2M
2025-01-30 44.95 45.48 44.36 44.92 0.2M
2025-01-29 44.55 44.70 44.00 44.22 0.1M
2025-01-28 44.66 45.40 44.30 44.51 0.1M
2025-01-27 43.70 44.98 42.82 44.89 0.2M
2025-01-24 42.18 43.90 42.18 43.71 0.4M
2025-01-23 41.70 42.70 41.01 42.22 0.3M
2025-01-22 40.97 42.11 40.54 41.72 0.5M
2025-01-21 41.15 41.30 39.64 40.82 0.3M
2025-01-20 40.19 41.11 40.19 40.95 0.1M
2025-01-17 40.78 41.45 40.74 41.36 0.2M
2025-01-16 39.99 40.84 39.84 40.74 0.2M
2025-01-15 41.20 41.20 39.63 39.84 0.5M
2025-01-14 41.93 42.00 40.28 40.93 0.2M
2025-01-13 43.55 43.55 41.80 41.86 0.2M
2025-01-10 44.00 44.04 43.22 43.90 0.1M
2025-01-09 44.10 44.71 43.84 44.24 0.0M
2025-01-08 45.56 46.04 43.70 43.97 0.3M
2025-01-07 45.41 46.80 45.31 46.55 0.2M
2025-01-06 46.33 46.36 44.51 45.66 0.3M
2025-01-03 45.90 46.74 45.06 46.15 0.4M
2025-01-02 43.15 45.98 43.15 45.79 0.3M