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
2022-03-31	1.000	1.050	1.000	1.050	0.920	30,681
2022-03-30	1.050	1.050	1.050	1.050	0.920	0
2022-03-29	1.000	1.050	1.000	1.050	0.920	1,462
2022-03-28	1.050	1.050	1.050	1.050	0.920	100
2022-03-25	1.050	1.050	1.050	1.050	0.920	10,791
2022-03-24	1.070	1.070	1.050	1.050	0.920	10,949
2022-03-23	1.040	1.040	1.040	1.040	0.912	0
2022-03-22	1.040	1.040	1.040	1.040	0.912	133
2022-03-18	1.050	1.050	1.050	1.050	0.920	0
2022-03-17	1.050	1.050	1.050	1.050	0.920	7,723
2022-03-16	1.050	1.050	1.050	1.050	0.920	0
2022-03-15	1.050	1.050	1.050	1.050	0.920	55,877
2022-03-14	1.050	1.050	1.050	1.050	0.920	14,483
2022-03-11	1.050	1.050	1.050	1.050	0.920	307
2022-03-10	1.050	1.050	1.050	1.050	0.920	31,561
2022-03-09	1.060	1.060	1.060	1.060	0.929	0
2022-03-08	1.030	1.060	1.030	1.060	0.929	12,101
2022-03-07	1.050	1.050	1.050	1.050	0.920	1,000
2022-03-04	1.130	1.130	1.080	1.080	0.947	221,742
2022-03-03	1.080	1.080	1.080	1.080	0.947	302
2022-03-02	1.050	1.050	1.050	1.050	0.920	0
2022-03-01	1.060	1.060	1.050	1.050	0.920	4,577
2022-02-28	1.000	1.050	1.000	1.050	0.920	28,299
2022-02-25	1.000	1.050	1.000	1.050	0.920	2,023
2022-02-24	1.020	1.050	1.020	1.050	0.920	1,429
2022-02-23	1.020	1.050	1.020	1.050	0.920	18,036
2022-02-22	1.050	1.050	1.050	1.050	0.920	543,196
2022-02-21	1.080	1.080	1.050	1.050	0.920	29,218
2022-02-18	1.080	1.080	1.080	1.080	0.947	0
2022-02-17	1.080	1.080	1.080	1.080	0.947	0
2022-02-16	1.110	1.110	1.080	1.080	0.947	1,717
2022-02-15	1.080	1.080	1.080	1.080	0.947	0
2022-02-14	1.080	1.080	1.080	1.080	0.947	0
2022-02-11	1.050	1.080	1.050	1.080	0.947	38,492
2022-02-10	1.050	1.050	1.050	1.050	0.920	717
2022-02-09	1.100	1.100	1.100	1.100	0.964	0
2022-02-08	1.100	1.100	1.100	1.100	0.964	0
2022-02-04	1.100	1.100	1.100	1.100	0.964	4,076
2022-02-03	1.100	1.100	1.100	1.100	0.964	0
2022-02-02	1.100	1.100	1.100	1.100	0.964	1,609
2022-02-01	1.100	1.100	1.100	1.100	0.964	638
2022-01-31	1.120	1.120	1.120	1.120	0.982	0
2022-01-28	1.150	1.150	1.120	1.120	0.982	39,003
2022-01-27	1.090	1.120	1.090	1.120	0.982	1,688
2022-01-26	1.120	1.120	1.120	1.120	0.982	0
2022-01-25	1.120	1.120	1.120	1.120	0.982	1,000
2022-01-24	1.120	1.120	1.120	1.120	0.982	213
2022-01-21	1.170	1.170	1.170	1.170	1.025	0
2022-01-20	1.170	1.170	1.170	1.170	1.025	0
2022-01-19	1.170	1.170	1.170	1.170	1.025	0
2022-01-18	1.170	1.170	1.170	1.170	1.025	0
2022-01-17	1.170	1.170	1.170	1.170	1.025	0
2022-01-14	1.170	1.170	1.170	1.170	1.025	0
2022-01-13	1.170	1.170	1.170	1.170	1.025	1,872
2022-01-12	1.150	1.150	1.150	1.150	1.008	196,427
2022-01-11	1.150	1.150	1.150	1.150	1.008	1,304,882
2022-01-10	1.200	1.200	1.150	1.150	1.008	2,609,777
2022-01-07	1.200	1.200	1.200	1.200	1.052	0
2022-01-06	1.200	1.200	1.200	1.200	1.052	0
2022-01-05	1.200	1.200	1.200	1.200	1.052	0

← NewerPage 20 of 21 · 1,257 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.