ALSEA.MXALSEA.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $53.48 | $53.50 | $52.70 | $52.96 | 1.17M |
| 1/14/2026 | $52.70 | $53.84 | $52.70 | $53.52 | 1.77M |
| 1/13/2026 | $53.85 | $54.77 | $53.42 | $53.57 | 1.28M |
| 1/12/2026 | $54.21 | $54.41 | $53.64 | $54.02 | 1.01M |
| 1/9/2026 | $54.17 | $54.50 | $53.49 | $54.21 | 596,637 |
| 1/8/2026 | $52.60 | $54.28 | $52.00 | $53.91 | 947,015 |
| 1/7/2026 | $53.23 | $53.92 | $52.63 | $53.58 | 963,325 |
| 1/6/2026 | $52.86 | $53.72 | $52.46 | $53.22 | 1.21M |
| 1/5/2026 | $53.60 | $53.90 | $52.80 | $53.13 | 620,228 |
| 1/2/2026 | $54.09 | $54.35 | $53.01 | $53.61 | 275,274 |
| 12/31/2025 | $54.12 | $54.39 | $53.10 | $53.87 | 378,453 |
| 12/30/2025 | $55.81 | $55.81 | $53.97 | $54.20 | 654,322 |
| 12/29/2025 | $56.32 | $56.60 | $55.53 | $55.83 | 536,083 |
| 12/26/2025 | $55.77 | $56.40 | $55.04 | $56.32 | 793,081 |
| 12/24/2025 | $54.86 | $55.97 | $54.69 | $55.77 | 195,718 |
| 12/23/2025 | $53.99 | $54.93 | $53.99 | $54.81 | 984,908 |
| 12/22/2025 | $52.96 | $54.19 | $52.76 | $54.03 | 730,791 |
| 12/19/2025 | $52.50 | $53.70 | $52.32 | $53.16 | 3.69M |
| 12/18/2025 | $51.20 | $52.51 | $51.19 | $52.40 | 937,265 |
| 12/17/2025 | $50.45 | $51.88 | $50.00 | $51.47 | 1.19M |
| 12/16/2025 | $51.05 | $51.15 | $50.20 | $50.40 | 1.52M |
| 12/15/2025 | $50.69 | $51.89 | $50.57 | $51.05 | 4.03M |
| 12/11/2025 | $51.24 | $51.55 | $50.81 | $50.95 | 941,390 |
| 12/10/2025 | $50.99 | $51.35 | $50.52 | $50.89 | 1.77M |
| 12/9/2025 | $50.62 | $51.12 | $49.90 | $50.95 | 1.20M |
| 12/8/2025 | $50.03 | $50.84 | $49.74 | $50.46 | 850,425 |
| 12/5/2025 | $50.80 | $51.56 | $50.03 | $50.15 | 818,775 |
| 12/4/2025 | $50.02 | $51.75 | $49.81 | $50.71 | 826,723 |
| 12/3/2025 | $50.81 | $50.81 | $49.67 | $49.87 | 1.35M |
| 12/2/2025 | $49.99 | $52.31 | $49.99 | $50.81 | 998,937 |
| 12/1/2025 | $49.94 | $50.75 | $49.30 | $49.82 | 3.26M |
| 11/28/2025 | $48.64 | $50.35 | $48.62 | $50.17 | 501,929 |
| 11/27/2025 | $49.87 | $49.87 | $48.72 | $48.89 | 278,718 |
| 11/26/2025 | $49.42 | $50.00 | $49.08 | $49.90 | 1.81M |
| 11/25/2025 | $49.18 | $49.69 | $48.93 | $49.51 | 632,423 |
| 11/24/2025 | $48.51 | $50.15 | $48.42 | $49.13 | 3.92M |
| 11/21/2025 | $47.94 | $48.75 | $47.00 | $48.32 | 1.96M |
| 11/20/2025 | $49.40 | $49.40 | $47.52 | $47.70 | 1.39M |
| 11/19/2025 | $49.40 | $49.89 | $48.53 | $48.79 | 2.07M |
| 11/18/2025 | $49.52 | $49.97 | $48.99 | $49.43 | 977,679 |
| 11/14/2025 | $49.97 | $50.31 | $49.28 | $49.40 | 971,808 |
| 11/13/2025 | $50.16 | $50.33 | $49.55 | $49.73 | 669,745 |
| 11/12/2025 | $50.80 | $50.80 | $49.69 | $49.97 | 1.02M |
| 11/11/2025 | $50.03 | $50.95 | $49.86 | $50.61 | 1.24M |
| 11/10/2025 | $50.59 | $50.59 | $49.84 | $50.00 | 412,054 |
| 11/7/2025 | $51.01 | $51.01 | $50.00 | $50.34 | 436,737 |
| 11/6/2025 | $51.19 | $51.68 | $50.60 | $50.71 | 775,807 |
| 11/5/2025 | $49.88 | $51.25 | $49.88 | $51.18 | 1.01M |
| 11/4/2025 | $50.86 | $51.44 | $49.80 | $49.95 | 762,611 |
| 11/3/2025 | $51.31 | $51.45 | $50.50 | $50.83 | 612,778 |
| 10/31/2025 | $50.68 | $51.49 | $50.52 | $51.31 | 4.36M |
| 10/30/2025 | $51.88 | $51.88 | $49.82 | $50.72 | 2.01M |
| 10/29/2025 | $51.97 | $52.10 | $51.49 | $51.90 | 822,855 |
| 10/28/2025 | $52.75 | $52.79 | $51.18 | $51.87 | 2.33M |
| 10/27/2025 | $51.80 | $52.59 | $51.20 | $52.18 | 706,275 |
| 10/24/2025 | $52.13 | $52.35 | $51.23 | $51.80 | 2.64M |
| 10/23/2025 | $54.38 | $54.38 | $51.00 | $52.01 | 3.48M |
| 10/22/2025 | $53.91 | $54.24 | $52.72 | $53.94 | 3.57M |
| 10/21/2025 | $54.14 | $54.26 | $53.17 | $53.47 | 527,257 |
| 10/20/2025 | $54.06 | $54.77 | $53.85 | $54.42 | 659,738 |