Alterna Asesoría Internacional, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 463 |
| 2022-01-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 3,134 |
| 2021-12-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 1,040 |
| 2021-12-30 | 1.150 | 1.200 | 1.150 | 1.200 | 1.052 | 1,271 |
| 2021-12-29 | 1.150 | 1.200 | 1.150 | 1.200 | 1.052 | 10,341 |
| 2021-12-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 0 |
| 2021-12-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 0 |
| 2021-12-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 758 |
| 2021-12-23 | 1.180 | 1.190 | 1.180 | 1.180 | 1.034 | 48,710 |
| 2021-12-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.034 | 0 |
| 2021-12-21 | 1.120 | 1.180 | 1.120 | 1.180 | 1.034 | 778 |
| 2021-12-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 681 |
| 2021-12-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 503 |
| 2021-12-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 35,006 |
| 2021-12-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 9,432 |
| 2021-12-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 25,102 |
| 2021-12-13 | 1.130 | 1.150 | 1.130 | 1.150 | 1.008 | 9,138 |
| 2021-12-10 | 1.130 | 1.130 | 1.130 | 1.130 | 0.990 | 2,544 |
| 2021-12-09 | 1.140 | 1.140 | 1.100 | 1.130 | 0.990 | 1,106 |
| 2021-12-08 | 1.150 | 1.150 | 1.140 | 1.150 | 1.008 | 27,322 |
| 2021-12-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 0 |
| 2021-12-06 | 1.200 | 1.200 | 1.150 | 1.150 | 1.008 | 1,647 |
| 2021-12-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 100 |
| 2021-12-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 1,367 |
| 2021-12-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 0 |
| 2021-11-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 0 |
| 2021-11-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 53,405 |
| 2021-11-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.008 | 0 |
| 2021-11-25 | 1.100 | 1.150 | 1.100 | 1.150 | 1.008 | 35,074 |
| 2021-11-24 | 1.200 | 1.200 | 1.100 | 1.150 | 1.008 | 1,526,371 |
| 2021-11-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 16,138 |
| 2021-11-22 | 1.200 | 1.240 | 1.200 | 1.200 | 1.052 | 231,725 |
| 2021-11-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 299 |
| 2021-11-18 | 1.140 | 1.200 | 1.140 | 1.200 | 1.052 | 2,658 |
| 2021-11-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 0 |
| 2021-11-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 0 |
| 2021-11-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 4,600 |
| 2021-11-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 0 |
| 2021-11-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 11,119 |
| 2021-11-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 0 |
| 2021-11-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 0 |
| 2021-11-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 1,037 |
| 2021-11-04 | 1.210 | 1.210 | 1.210 | 1.210 | 1.061 | 0 |
| 2021-11-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.061 | 0 |
| 2021-11-01 | 1.230 | 1.230 | 1.200 | 1.210 | 1.061 | 5,127 |
| 2021-10-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.078 | 1,109 |
| 2021-10-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.087 | 170 |
| 2021-10-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 1,184 |
| 2021-10-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 0 |
| 2021-10-25 | 1.200 | 1.200 | 1.180 | 1.200 | 1.052 | 22,762 |
| 2021-10-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 30,905 |
| 2021-10-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 40,003 |
| 2021-10-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.061 | 0 |
| 2021-10-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.061 | 12,947 |
| 2021-10-18 | 1.170 | 1.220 | 1.170 | 1.210 | 1.061 | 16,232 |
| 2021-10-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.061 | 3,658 |
| 2021-10-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 112 |
← NewerPage 21 of 21 · 1,257 trading days
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.