BMV · MXN

Datos históricos de Alsea, S.A.B. de C.V.

Alsea, S.A.B. de C.V. · ALSEA.MX

MXN 48.48

▲ +0.96 (+2.02%)

Última operación · 9/10/2026, 19:59:58 UTC

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	47.00	48.69	47.00	48.49	+2.04%	1.27 M
8 oct 2026	46.99	48.00	46.99	47.52	+1.13%	1.18 M
7 oct 2026	46.19	47.11	46.18	46.99	+1.21%	799,794
6 oct 2026	45.50	46.65	45.50	46.43	+1.22%	1.8 M
5 oct 2026	45.38	45.99	44.70	45.87	+0.17%	985,032
2 oct 2026	45.60	46.00	44.64	45.79	+0.64%	1.24 M
1 oct 2026	45.51	45.77	44.75	45.50	−0.20%	2.13 M
30 sep 2026	45.72	46.78	45.50	45.59	−1.85%	1.66 M
29 sep 2026	46.34	46.97	45.50	46.45	+0.74%	1.82 M
28 sep 2026	44.94	46.74	44.92	46.11	+2.74%	1.89 M
25 sep 2026	43.10	45.89	43.10	44.88	+4.13%	1.57 M
24 sep 2026	43.39	43.40	42.52	43.10	−0.46%	1.65 M
23 sep 2026	43.02	43.57	42.83	43.30	+0.19%	1 M
22 sep 2026	43.45	43.76	42.75	43.22	−0.99%	1.3 M
21 sep 2026	44.01	44.01	43.08	43.65	−0.82%	1.64 M
18 sep 2026	43.00	44.57	42.36	44.01	+1.99%	9.89 M
17 sep 2026	43.75	43.76	42.98	43.15	−1.39%	1.4 M
15 sep 2026	42.77	44.24	42.76	43.76	+1.79%	1.26 M
14 sep 2026	43.11	43.50	42.16	42.99	+0.09%	795,927
11 sep 2026	43.34	43.49	42.84	42.95	−0.62%	567,511
10 sep 2026	42.90	43.40	42.24	43.22	+0.28%	1.15 M
9 sep 2026	43.75	43.75	42.90	43.10	−1.62%	1.4 M
8 sep 2026	43.95	43.95	43.06	43.81	+0.16%	632,219
7 sep 2026	42.84	44.50	42.84	43.74	+2.05%	277,499
4 sep 2026	42.32	43.12	42.32	42.86	+0.07%	955,410
3 sep 2026	41.71	43.00	41.71	42.83	+2.78%	892,739
2 sep 2026	41.22	41.84	40.96	41.67	+0.60%	546,052
1 sep 2026	41.50	42.27	41.15	41.42	−0.50%	928,240
31 ago 2026	40.78	42.07	40.78	41.63	+1.56%	1.46 M
28 ago 2026	41.29	41.49	40.63	40.99	−0.51%	796,464

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.