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
2022-12-20	1.200	1.200	1.150	1.150	1.067	6,122
2022-12-19	1.150	1.150	1.150	1.150	1.067	13,037
2022-12-16	1.150	1.150	1.150	1.150	1.067	0
2022-12-15	1.150	1.150	1.150	1.150	1.067	0
2022-12-14	1.150	1.150	1.150	1.150	1.067	0
2022-12-13	1.150	1.150	1.150	1.150	1.067	0
2022-12-09	1.150	1.150	1.150	1.150	1.067	0
2022-12-08	1.150	1.150	1.150	1.150	1.067	20,790
2022-12-07	1.110	1.110	1.110	1.110	1.030	0
2022-12-06	1.110	1.110	1.110	1.110	1.030	0
2022-12-05	1.110	1.110	1.110	1.110	1.030	0
2022-12-02	1.110	1.110	1.110	1.110	1.030	0
2022-12-01	1.110	1.110	1.110	1.110	1.030	0
2022-11-30	1.110	1.110	1.110	1.110	1.030	0
2022-11-29	1.100	1.110	1.100	1.110	1.030	59,163
2022-11-28	1.100	1.100	1.100	1.100	1.021	1,218
2022-11-25	1.130	1.130	1.130	1.130	1.049	13,305
2022-11-24	1.130	1.130	1.130	1.130	1.049	0
2022-11-23	1.130	1.130	1.130	1.130	1.049	0
2022-11-22	1.130	1.130	1.130	1.130	1.049	0
2022-11-18	1.130	1.130	1.130	1.130	1.049	767
2022-11-17	1.160	1.160	1.160	1.160	1.076	0
2022-11-16	1.160	1.160	1.160	1.160	1.076	0
2022-11-15	1.160	1.160	1.160	1.160	1.076	5,074
2022-11-14	1.160	1.160	1.160	1.160	1.076	0
2022-11-11	1.160	1.160	1.160	1.160	1.076	0
2022-11-10	1.160	1.160	1.160	1.160	1.076	0
2022-11-09	1.160	1.160	1.160	1.160	1.076	0
2022-11-08	1.200	1.200	1.160	1.160	1.076	39,235
2022-11-07	1.160	1.160	1.160	1.160	1.076	2,967
2022-11-04	1.160	1.160	1.160	1.160	1.076	0
2022-11-03	1.160	1.160	1.160	1.160	1.076	6,650
2022-11-01	1.190	1.190	1.190	1.190	1.104	0
2022-10-31	1.190	1.190	1.190	1.190	1.104	0
2022-10-28	1.190	1.190	1.190	1.190	1.104	0
2022-10-27	1.190	1.190	1.190	1.190	1.104	247
2022-10-26	1.150	1.160	1.150	1.160	1.076	11,701
2022-10-25	1.180	1.200	1.180	1.200	1.114	4,876
2022-10-24	1.180	1.180	1.180	1.180	1.095	0
2022-10-21	1.180	1.180	1.180	1.180	1.095	0
2022-10-20	1.180	1.180	1.180	1.180	1.095	0
2022-10-19	1.180	1.180	1.180	1.180	1.095	0
2022-10-18	1.180	1.180	1.180	1.180	1.095	0
2022-10-17	1.180	1.180	1.180	1.180	1.095	0
2022-10-14	1.180	1.180	1.180	1.180	1.095	0
2022-10-13	1.180	1.180	1.180	1.180	1.095	0
2022-10-12	1.180	1.180	1.180	1.180	1.095	0
2022-10-11	1.180	1.180	1.180	1.180	1.095	0
2022-10-10	1.180	1.180	1.180	1.180	1.095	0
2022-10-07	1.190	1.190	1.180	1.180	1.095	1,107
2022-10-06	1.160	1.160	1.160	1.160	1.076	0
2022-10-05	1.160	1.160	1.160	1.160	1.076	0
2022-10-04	1.160	1.160	1.160	1.160	1.076	0
2022-10-03	1.160	1.160	1.160	1.160	1.076	221
2022-09-30	1.190	1.190	1.160	1.160	1.076	682
2022-09-29	1.160	1.160	1.160	1.160	1.076	0
2022-09-28	1.160	1.160	1.160	1.160	1.076	0
2022-09-27	1.150	1.160	1.150	1.160	1.076	10,560
2022-09-26	1.160	1.160	1.160	1.160	1.076	0
2022-09-23	1.160	1.160	1.160	1.160	1.076	0

← NewerPage 17 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.