Sitios Latinoamérica, S.A.B. de C.V. (BMV:LASITE)
Mexico
· Delayed Price · Currency is MXN 5.58
+0.03 (0.54%)
At close: Mar 6, 2026
Sitios Latinoamérica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.37 | 5.74 | 5.37 | 5.58 | 5.58 | 0.54% | 4,121 |
| Mar 5, 2026 | 5.44 | 5.64 | 5.23 | 5.55 | 5.55 | 2.02% | 25,603 |
| Mar 4, 2026 | 5.64 | 5.76 | 5.27 | 5.44 | 5.44 | -2.86% | 28,254 |
| Mar 3, 2026 | 5.50 | 5.65 | 5.44 | 5.60 | 5.60 | -1.06% | 3,859 |
| Mar 2, 2026 | 5.61 | 5.69 | 5.56 | 5.66 | 5.66 | -1.22% | 5,266 |
| Feb 27, 2026 | 5.72 | 5.94 | 5.64 | 5.73 | 5.73 | 0.70% | 5,584 |
| Feb 26, 2026 | 5.73 | 5.73 | 5.55 | 5.69 | 5.69 | 2.34% | 9,374 |
| Feb 25, 2026 | 5.54 | 5.80 | 5.32 | 5.56 | 5.56 | -1.77% | 227,418 |
| Feb 24, 2026 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | 0.18% | 226,961 |
| Feb 23, 2026 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -4.24% | 564,657 |
| Feb 20, 2026 | 5.91 | 5.95 | 5.80 | 5.90 | 5.79 | 4.06% | 79,131 |
| Feb 18, 2026 | 5.60 | 5.68 | 5.60 | 5.67 | 5.56 | 0.35% | 32,874 |
| Feb 17, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.54 | 2.73% | 47,433 |
| Feb 16, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.39 | - | 248,510 |
| Feb 13, 2026 | 5.40 | 5.69 | 5.37 | 5.50 | 5.39 | 1.85% | 261,274 |
| Feb 12, 2026 | 5.70 | 5.70 | 5.33 | 5.40 | 5.30 | -5.26% | 43,670 |
| Feb 11, 2026 | 5.74 | 5.74 | 5.70 | 5.70 | 5.59 | 0.18% | 2,589 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.60 | 5.69 | 5.58 | 2.52% | 16,393 |
| Feb 9, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.44 | 3.74% | 1,142 |
| Feb 6, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.25 | - | 2,077 |
| Feb 5, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.25 | 0.38% | 3,531 |
| Feb 4, 2026 | 5.36 | 5.36 | 5.30 | 5.33 | 5.23 | -2.74% | 23,284 |
| Feb 3, 2026 | 5.41 | 5.50 | 5.41 | 5.48 | 5.38 | - | 27,559 |
| Jan 30, 2026 | 5.50 | 5.50 | 5.47 | 5.48 | 5.38 | -3.69% | 36,931 |
| Jan 29, 2026 | 5.72 | 5.72 | 5.50 | 5.69 | 5.58 | 2.52% | 9,504 |
| Jan 28, 2026 | 5.35 | 5.55 | 5.34 | 5.55 | 5.44 | - | 3,926 |
| Jan 27, 2026 | 5.39 | 5.55 | 5.39 | 5.55 | 5.44 | 0.73% | 6,170 |
| Jan 26, 2026 | 5.54 | 5.54 | 5.50 | 5.51 | 5.40 | -1.08% | 29,191 |
| Jan 22, 2026 | 5.53 | 5.57 | 5.52 | 5.57 | 5.46 | -0.54% | 1,040 |
| Jan 21, 2026 | 5.56 | 5.60 | 5.52 | 5.60 | 5.49 | 1.45% | 2,002 |
| Jan 20, 2026 | 5.45 | 5.56 | 5.45 | 5.52 | 5.41 | -1.78% | 8,332 |
| Jan 19, 2026 | 5.62 | 5.65 | 5.61 | 5.62 | 5.51 | -1.40% | 8,937 |
| Jan 16, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.59 | -2.23% | 3,333 |
| Jan 15, 2026 | 5.60 | 5.83 | 5.60 | 5.83 | 5.72 | 0.69% | 619 |
| Jan 14, 2026 | 5.97 | 5.97 | 5.69 | 5.79 | 5.68 | -1.03% | 8,603 |
| Jan 13, 2026 | 5.88 | 5.88 | 5.84 | 5.85 | 5.74 | 0.17% | 186,855 |
| Jan 12, 2026 | 5.74 | 5.84 | 5.70 | 5.84 | 5.73 | 0.17% | 42,987 |
| Jan 9, 2026 | 5.76 | 5.88 | 5.76 | 5.83 | 5.72 | 4.29% | 89,962 |
| Jan 8, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.48 | -0.36% | 255 |
| Jan 7, 2026 | 5.70 | 5.70 | 5.55 | 5.61 | 5.50 | -0.18% | 5,540 |
| Jan 6, 2026 | 5.81 | 5.81 | 5.60 | 5.62 | 5.51 | -0.53% | 27,519 |
| Jan 5, 2026 | 5.75 | 5.83 | 5.58 | 5.65 | 5.54 | -0.53% | 29,806 |
| Jan 2, 2026 | 5.77 | 5.77 | 5.68 | 5.68 | 5.57 | -2.57% | 2,337 |
| Dec 31, 2025 | 5.60 | 5.83 | 5.60 | 5.83 | 5.72 | 4.67% | 9,451 |
| Dec 30, 2025 | 5.64 | 5.64 | 5.30 | 5.57 | 5.46 | -1.94% | 248,930 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.65 | 5.68 | 5.57 | -0.35% | 31,195 |
| Dec 26, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.59 | 3.45% | 70,413 |
| Dec 24, 2025 | 5.30 | 5.55 | 5.30 | 5.51 | 5.40 | -0.90% | 2,939 |
| Dec 23, 2025 | 5.31 | 5.60 | 5.30 | 5.56 | 5.45 | 2.77% | 55,139 |
| Dec 22, 2025 | 5.40 | 5.45 | 4.89 | 5.41 | 5.31 | -1.64% | 100,139 |
| Dec 19, 2025 | 5.41 | 5.57 | 5.41 | 5.50 | 5.39 | 0.18% | 29,680 |
| Dec 18, 2025 | 5.66 | 5.70 | 5.40 | 5.49 | 5.38 | -0.36% | 852,638 |
| Dec 17, 2025 | 5.58 | 5.60 | 5.48 | 5.51 | 5.40 | -1.08% | 410,541 |
| Dec 16, 2025 | 5.30 | 5.57 | 5.01 | 5.57 | 5.46 | 3.72% | 363,511 |
| Dec 15, 2025 | 4.99 | 5.39 | 4.99 | 5.37 | 5.27 | 3.07% | 111,233 |
| Dec 11, 2025 | 5.05 | 5.30 | 5.00 | 5.21 | 5.11 | 3.37% | 358,553 |
| Dec 10, 2025 | 4.99 | 5.74 | 4.96 | 5.04 | 4.94 | 2.86% | 85,186 |
| Dec 9, 2025 | 4.84 | 4.93 | 4.84 | 4.90 | 4.81 | 0.20% | 7,953 |
| Dec 8, 2025 | 4.80 | 4.92 | 4.62 | 4.89 | 4.80 | 0.82% | 192,100 |
| Dec 5, 2025 | 4.66 | 4.85 | 4.66 | 4.85 | 4.76 | 5.66% | 488,268 |
| Dec 4, 2025 | 4.60 | 4.62 | 4.59 | 4.59 | 4.50 | - | 8,889 |
| Dec 3, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.50 | 0.22% | 423 |
| Dec 2, 2025 | 4.60 | 4.60 | 4.41 | 4.58 | 4.49 | -2.35% | 7,668 |
| Dec 1, 2025 | 4.39 | 4.72 | 4.39 | 4.69 | 4.60 | 4.45% | 109,065 |
| Nov 28, 2025 | 4.51 | 4.51 | 4.47 | 4.49 | 4.40 | -0.44% | 31,984 |
| Nov 27, 2025 | 4.55 | 4.55 | 4.49 | 4.51 | 4.42 | 1.58% | 1,475 |
| Nov 26, 2025 | 4.63 | 4.63 | 4.34 | 4.44 | 4.36 | -4.10% | 5,244 |
| Nov 25, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.54 | -1.70% | 4,258 |
| Nov 24, 2025 | 4.55 | 4.77 | 4.55 | 4.71 | 4.62 | 4.43% | 8,139 |
| Nov 21, 2025 | 4.68 | 4.71 | 4.50 | 4.51 | 4.42 | -3.63% | 1,933,534 |
| Nov 20, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.59 | 1.30% | 114,942 |
| Nov 19, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.53 | 0.65% | 4,219 |
| Nov 18, 2025 | 4.40 | 4.61 | 4.40 | 4.59 | 4.50 | 0.66% | 37,180 |
| Nov 14, 2025 | 4.49 | 4.59 | 4.47 | 4.56 | 4.47 | -1.51% | 83,059 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.62 | 4.63 | 4.54 | -0.86% | 73,915 |
| Nov 12, 2025 | 4.66 | 4.67 | 4.66 | 4.67 | 4.58 | 1.08% | 2,520 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.61 | 4.62 | 4.53 | -1.28% | 10,470 |
| Nov 10, 2025 | 4.68 | 4.69 | 4.66 | 4.68 | 4.59 | 0.43% | 5,915 |
| Nov 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | -0.21% | 1,503 |
| Nov 6, 2025 | 4.72 | 4.72 | 4.61 | 4.67 | 4.58 | -1.48% | 10,084 |
| Nov 5, 2025 | 4.81 | 4.82 | 4.74 | 4.74 | 4.65 | -0.63% | 5,113 |
| Nov 4, 2025 | 4.63 | 4.80 | 4.63 | 4.77 | 4.68 | 2.14% | 205,170 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.63 | 4.67 | 4.58 | - | 24,769 |
| Oct 31, 2025 | 4.64 | 4.68 | 4.59 | 4.67 | 4.58 | 0.43% | 6,027,318 |
| Oct 30, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.56 | 0.65% | 1,597 |
| Oct 29, 2025 | 4.54 | 4.70 | 4.51 | 4.62 | 4.53 | 2.67% | 219,513 |
| Oct 28, 2025 | 4.48 | 4.59 | 4.48 | 4.50 | 4.41 | -3.64% | 216,595 |
| Oct 27, 2025 | 4.80 | 4.80 | 4.52 | 4.67 | 4.58 | 0.65% | 207,741 |
| Oct 24, 2025 | 4.69 | 4.70 | 4.53 | 4.64 | 4.55 | 1.31% | 217,401 |
| Oct 23, 2025 | 4.41 | 4.70 | 4.41 | 4.58 | 4.49 | 4.57% | 249,855 |
| Oct 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | 0.69% | 212,350 |
| Oct 21, 2025 | 4.40 | 4.70 | 4.29 | 4.35 | 4.27 | -1.14% | 233,063 |
| Oct 20, 2025 | 4.52 | 4.52 | 4.38 | 4.40 | 4.32 | -3.08% | 1,031 |
| Oct 17, 2025 | 4.49 | 4.59 | 4.43 | 4.54 | 4.45 | 0.89% | 414,131 |
| Oct 16, 2025 | 4.51 | 4.60 | 4.40 | 4.50 | 4.41 | - | 237,230 |
| Oct 15, 2025 | 4.77 | 4.77 | 4.39 | 4.50 | 4.41 | -1.32% | 3,306 |
| Oct 14, 2025 | 4.21 | 4.76 | 4.21 | 4.56 | 4.47 | 8.31% | 206,507 |
| Oct 13, 2025 | 4.22 | 4.29 | 4.15 | 4.21 | 4.13 | 2.68% | 77,271 |
| Oct 10, 2025 | 4.14 | 4.18 | 4.09 | 4.10 | 4.02 | -1.44% | 81,559 |
| Oct 9, 2025 | 4.20 | 4.38 | 4.06 | 4.16 | 4.08 | -1.19% | 56,851 |