Alterna Asesoría Internacional, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	1.500	1.550	1.500	1.550	1.473	4,006,856
2024-02-22	1.550	1.550	1.550	1.550	1.473	0
2024-02-21	1.550	1.550	1.550	1.550	1.473	0
2024-02-20	1.550	1.550	1.550	1.550	1.473	997
2024-02-19	1.570	1.570	1.550	1.550	1.473	472
2024-02-16	1.550	1.550	1.550	1.550	1.473	470
2024-02-15	1.500	1.500	1.500	1.500	1.426	0
2024-02-14	1.500	1.500	1.500	1.500	1.426	7,174
2024-02-13	1.500	1.500	1.500	1.500	1.426	0
2024-02-12	1.500	1.500	1.500	1.500	1.426	4,599
2024-02-09	1.500	1.500	1.500	1.500	1.426	198,299
2024-02-08	1.500	1.500	1.500	1.500	1.426	0
2024-02-07	1.550	1.550	1.500	1.500	1.426	333
2024-02-06	1.500	1.500	1.500	1.500	1.426	56,151
2024-02-02	1.550	1.550	1.500	1.500	1.426	7,576
2024-02-01	1.500	1.500	1.500	1.500	1.426	681
2024-01-31	1.500	1.500	1.500	1.500	1.426	0
2024-01-30	1.500	1.500	1.500	1.500	1.426	0
2024-01-29	1.500	1.500	1.500	1.500	1.426	0
2024-01-26	1.500	1.550	1.500	1.500	1.426	6,042
2024-01-25	1.550	1.550	1.500	1.550	1.473	18,101
2024-01-24	1.500	1.500	1.500	1.500	1.426	0
2024-01-23	1.500	1.500	1.500	1.500	1.426	0
2024-01-22	1.500	1.500	1.500	1.500	1.426	0
2024-01-19	1.500	1.500	1.500	1.500	1.426	6,750
2024-01-18	1.500	1.500	1.500	1.500	1.426	0
2024-01-17	1.500	1.500	1.500	1.500	1.426	759
2024-01-16	1.570	1.570	1.570	1.570	1.492	0
2024-01-15	1.620	1.620	1.570	1.570	1.492	887
2024-01-12	1.570	1.570	1.570	1.570	1.492	0
2024-01-11	1.570	1.570	1.570	1.570	1.492	0
2024-01-10	1.570	1.570	1.570	1.570	1.492	139
2024-01-09	1.550	1.550	1.550	1.550	1.473	0
2024-01-08	1.550	1.550	1.550	1.550	1.473	0
2024-01-05	1.550	1.550	1.550	1.550	1.473	191
2024-01-04	1.500	1.500	1.500	1.500	1.426	0
2024-01-03	1.500	1.500	1.500	1.500	1.426	0
2024-01-02	1.500	1.500	1.500	1.500	1.426	0
2023-12-29	1.500	1.500	1.500	1.500	1.426	0
2023-12-28	1.500	1.500	1.500	1.500	1.426	0
2023-12-27	1.500	1.500	1.500	1.500	1.426	435
2023-12-26	1.490	1.490	1.490	1.490	1.416	117
2023-12-22	1.480	1.480	1.480	1.480	1.406	0
2023-12-21	1.520	1.520	1.480	1.480	1.406	200
2023-12-20	1.480	1.480	1.480	1.480	1.406	12,880
2023-12-19	1.470	1.470	1.470	1.470	1.397	0
2023-12-18	1.470	1.470	1.470	1.470	1.397	100
2023-12-15	1.430	1.430	1.430	1.430	1.327	0
2023-12-14	1.430	1.430	1.430	1.430	1.327	0
2023-12-13	1.430	1.430	1.430	1.430	1.327	509
2023-12-11	1.430	1.430	1.430	1.430	1.327	5,680
2023-12-08	1.410	1.410	1.410	1.410	1.308	0
2023-12-07	1.410	1.410	1.410	1.410	1.308	0
2023-12-06	1.410	1.410	1.410	1.410	1.308	100
2023-12-05	1.370	1.370	1.370	1.370	1.271	0
2023-12-04	1.370	1.370	1.370	1.370	1.271	0
2023-12-01	1.370	1.370	1.370	1.370	1.271	0
2023-11-30	1.370	1.370	1.370	1.370	1.271	0
2023-11-29	1.370	1.370	1.370	1.370	1.271	0
2023-11-28	1.370	1.370	1.370	1.370	1.271	5,500

← NewerPage 12 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0400 MXN
2025-05-26	0.0378 MXN
2023-12-18	0.0336 MXN
2022-06-22	0.0600 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.