Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico
· Delayed Price · Currency is MXN 4.590
0.00 (0.00%)
At close: Dec 4, 2025
Sitios Latinoamérica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.66 | 4.85 | 4.66 | 4.85 | 4.85 | 5.66% | 488,268 |
| Dec 4, 2025 | 4.60 | 4.62 | 4.59 | 4.59 | 4.59 | - | 8,889 |
| Dec 3, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | 423 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.41 | 4.58 | 4.58 | -2.35% | 7,668 |
| Dec 1, 2025 | 4.39 | 4.72 | 4.39 | 4.69 | 4.69 | 4.45% | 109,065 |
| Nov 28, 2025 | 4.51 | 4.51 | 4.47 | 4.49 | 4.49 | -0.44% | 31,984 |
| Nov 27, 2025 | 4.55 | 4.55 | 4.49 | 4.51 | 4.51 | 1.58% | 1,475 |
| Nov 26, 2025 | 4.63 | 4.63 | 4.34 | 4.44 | 4.44 | -4.10% | 5,244 |
| Nov 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.70% | 4,258 |
| Nov 24, 2025 | 4.55 | 4.77 | 4.55 | 4.71 | 4.71 | 4.43% | 8,139 |
| Nov 21, 2025 | 4.68 | 4.71 | 4.50 | 4.51 | 4.51 | -3.63% | 1,933,534 |
| Nov 20, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.30% | 114,942 |
| Nov 19, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 0.65% | 4,219 |
| Nov 18, 2025 | 4.40 | 4.61 | 4.40 | 4.59 | 4.59 | 0.66% | 37,180 |
| Nov 14, 2025 | 4.49 | 4.59 | 4.47 | 4.56 | 4.56 | -1.51% | 83,059 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.62 | 4.63 | 4.63 | -0.86% | 73,915 |
| Nov 12, 2025 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 1.08% | 2,520 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | -1.28% | 10,470 |
| Nov 10, 2025 | 4.68 | 4.69 | 4.66 | 4.68 | 4.68 | 0.43% | 5,915 |
| Nov 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.21% | 1,503 |
| Nov 6, 2025 | 4.72 | 4.72 | 4.61 | 4.67 | 4.67 | -1.48% | 10,084 |
| Nov 5, 2025 | 4.81 | 4.82 | 4.74 | 4.74 | 4.74 | -0.63% | 5,113 |
| Nov 4, 2025 | 4.63 | 4.80 | 4.63 | 4.77 | 4.77 | 2.14% | 205,170 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.63 | 4.67 | 4.67 | - | 24,769 |
| Oct 31, 2025 | 4.64 | 4.68 | 4.59 | 4.67 | 4.67 | 0.43% | 6,027,318 |
| Oct 30, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 0.65% | 1,597 |
| Oct 29, 2025 | 4.54 | 4.70 | 4.51 | 4.62 | 4.62 | 2.67% | 219,513 |
| Oct 28, 2025 | 4.48 | 4.59 | 4.48 | 4.50 | 4.50 | -3.64% | 216,595 |
| Oct 27, 2025 | 4.80 | 4.80 | 4.52 | 4.67 | 4.67 | 0.65% | 207,741 |
| Oct 24, 2025 | 4.69 | 4.70 | 4.53 | 4.64 | 4.64 | 1.31% | 217,401 |
| Oct 23, 2025 | 4.41 | 4.70 | 4.41 | 4.58 | 4.58 | 4.57% | 249,855 |
| Oct 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.69% | 212,350 |
| Oct 21, 2025 | 4.40 | 4.70 | 4.29 | 4.35 | 4.35 | -1.14% | 233,063 |
| Oct 20, 2025 | 4.52 | 4.52 | 4.38 | 4.40 | 4.40 | -3.08% | 1,031 |
| Oct 17, 2025 | 4.49 | 4.59 | 4.43 | 4.54 | 4.54 | 0.89% | 414,131 |
| Oct 16, 2025 | 4.51 | 4.60 | 4.40 | 4.50 | 4.50 | - | 237,230 |
| Oct 15, 2025 | 4.77 | 4.77 | 4.39 | 4.50 | 4.50 | -1.32% | 3,306 |
| Oct 14, 2025 | 4.21 | 4.76 | 4.21 | 4.56 | 4.56 | 8.31% | 206,507 |
| Oct 13, 2025 | 4.22 | 4.29 | 4.15 | 4.21 | 4.21 | 2.68% | 77,271 |
| Oct 10, 2025 | 4.14 | 4.18 | 4.09 | 4.10 | 4.10 | -1.44% | 81,559 |
| Oct 9, 2025 | 4.20 | 4.38 | 4.06 | 4.16 | 4.16 | -1.19% | 56,851 |
| Oct 8, 2025 | 4.13 | 4.21 | 4.05 | 4.21 | 4.21 | 1.94% | 15,599 |
| Oct 7, 2025 | 4.38 | 4.38 | 4.10 | 4.13 | 4.13 | -3.28% | 10,915 |
| Oct 6, 2025 | 4.15 | 4.38 | 4.14 | 4.27 | 4.27 | 2.40% | 104,466 |
| Oct 3, 2025 | 4.10 | 4.20 | 4.10 | 4.17 | 4.17 | 1.46% | 103,243 |
| Oct 2, 2025 | 4.10 | 4.14 | 4.10 | 4.11 | 4.11 | 0.24% | 73,135 |
| Oct 1, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 0.49% | 6,294 |
| Sep 30, 2025 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -1.92% | 1,874 |
| Sep 29, 2025 | 4.25 | 4.25 | 4.10 | 4.16 | 4.16 | 1.71% | 5,593 |
| Sep 26, 2025 | 4.07 | 4.14 | 4.06 | 4.09 | 4.09 | 0.25% | 5,485 |
| Sep 25, 2025 | 4.13 | 4.14 | 3.96 | 4.08 | 4.08 | -1.69% | 38,761 |
| Sep 24, 2025 | 4.10 | 4.17 | 3.90 | 4.15 | 4.15 | 1.22% | 56,689 |
| Sep 23, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -1.44% | 5,219 |
| Sep 22, 2025 | 4.22 | 4.22 | 4.15 | 4.16 | 4.16 | -1.42% | 7,431 |
| Sep 19, 2025 | 3.90 | 4.22 | 3.83 | 4.22 | 4.22 | 8.21% | 489,618 |
| Sep 18, 2025 | 3.77 | 3.91 | 3.74 | 3.90 | 3.90 | 0.78% | 6,563 |
| Sep 17, 2025 | 3.81 | 3.93 | 3.78 | 3.87 | 3.87 | 0.52% | 244,658 |
| Sep 15, 2025 | 4.10 | 4.20 | 3.83 | 3.85 | 3.85 | -2.04% | 76,533 |
| Sep 12, 2025 | 3.80 | 4.00 | 3.76 | 3.93 | 3.93 | 1.29% | 421,559 |
| Sep 11, 2025 | 3.65 | 3.90 | 3.60 | 3.88 | 3.88 | 6.89% | 311,332 |
| Sep 10, 2025 | 3.73 | 3.73 | 3.58 | 3.63 | 3.63 | -4.22% | 1,712,242 |
| Sep 9, 2025 | 3.53 | 3.80 | 3.49 | 3.79 | 3.79 | 6.76% | 413,250 |
| Sep 8, 2025 | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -0.84% | 6,562 |
| Sep 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | 213 |
| Sep 4, 2025 | 3.43 | 3.54 | 3.43 | 3.54 | 3.54 | 0.28% | 18,658 |
| Sep 3, 2025 | 3.56 | 3.63 | 3.51 | 3.53 | 3.53 | 0.86% | 9,791 |
| Sep 2, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -1.69% | 17,003 |
| Sep 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | 144 |
| Aug 29, 2025 | 3.55 | 3.64 | 3.55 | 3.62 | 3.62 | -0.82% | 45,092 |
| Aug 28, 2025 | 3.58 | 3.65 | 3.56 | 3.65 | 3.65 | 1.39% | 231,588 |
| Aug 27, 2025 | 3.43 | 3.60 | 3.35 | 3.60 | 3.60 | 6.82% | 485,994 |
| Aug 26, 2025 | 3.24 | 3.58 | 3.24 | 3.37 | 3.37 | 3.69% | 647,589 |
| Aug 25, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 1.56% | 5,182 |
| Aug 22, 2025 | 3.14 | 3.21 | 3.12 | 3.20 | 3.20 | 1.27% | 156,253 |
| Aug 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 2,014 |
| Aug 20, 2025 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | -0.32% | 1,876,355 |
| Aug 19, 2025 | 3.22 | 3.24 | 3.15 | 3.16 | 3.16 | -4.24% | 205,994 |
| Aug 18, 2025 | 3.19 | 3.35 | 3.18 | 3.30 | 3.30 | 4.10% | 269,745 |
| Aug 15, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 0.32% | 6,563 |
| Aug 14, 2025 | 3.16 | 3.20 | 3.12 | 3.16 | 3.16 | - | 26,024 |
| Aug 13, 2025 | 3.14 | 3.17 | 3.14 | 3.16 | 3.16 | 1.28% | 11,402 |
| Aug 12, 2025 | 3.17 | 3.17 | 3.11 | 3.12 | 3.12 | -0.64% | 8,033 |
| Aug 11, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.95% | 9,211 |
| Aug 8, 2025 | 3.15 | 3.20 | 3.11 | 3.17 | 3.17 | -0.31% | 142,134 |
| Aug 7, 2025 | 3.24 | 3.24 | 3.15 | 3.18 | 3.18 | 0.63% | 123,583 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.15 | 3.16 | 3.16 | 0.32% | 191,953 |
| Aug 5, 2025 | 3.20 | 3.25 | 3.12 | 3.15 | 3.15 | -0.32% | 202,159 |
| Aug 4, 2025 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | - | 89,920 |
| Aug 1, 2025 | 3.17 | 3.19 | 3.16 | 3.16 | 3.16 | 0.32% | 19,370 |
| Jul 31, 2025 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | 0.32% | 25,911 |
| Jul 30, 2025 | 3.12 | 3.20 | 3.12 | 3.14 | 3.14 | 0.32% | 21,395 |
| Jul 29, 2025 | 3.15 | 3.17 | 3.12 | 3.13 | 3.13 | 0.32% | 27,442 |
| Jul 28, 2025 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | -2.50% | 24,562 |
| Jul 25, 2025 | 3.15 | 3.22 | 3.15 | 3.20 | 3.20 | 1.59% | 12,204 |
| Jul 24, 2025 | 3.10 | 3.21 | 3.10 | 3.15 | 3.15 | 1.61% | 104,360 |
| Jul 23, 2025 | 3.11 | 3.18 | 3.10 | 3.10 | 3.10 | 0.98% | 70,219 |
| Jul 22, 2025 | 3.13 | 3.20 | 3.00 | 3.07 | 3.07 | -1.92% | 902,362 |
| Jul 21, 2025 | 3.15 | 3.18 | 3.10 | 3.13 | 3.13 | - | 58,468 |
| Jul 18, 2025 | 3.16 | 3.16 | 3.10 | 3.13 | 3.13 | -0.95% | 15,204 |
| Jul 17, 2025 | 3.14 | 3.22 | 3.13 | 3.16 | 3.16 | 0.32% | 27,090 |