Grupo Lamosa, S.A.B. de C.V. (LAMOSA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:58PM CST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 09 may 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 08 may 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 07 may 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 302 |
| 06 may 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 03 may 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 02 may 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 30 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 29 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 26 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 25 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 24 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 23 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 22 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 19 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 800 |
| 18 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 17 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 16 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 15 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 12 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 90,007 |
| 11 abr 2024 | 128.99 | 129.00 | 128.99 | 129.00 | 129.00 | 87,500 |
| 10 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 09 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 08 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 08 abr 2024 | 1.8 Dividendo | |||||
| 05 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | - |
| 04 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | - |
| 03 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | 604 |
| 02 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | - |
| 01 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | 11,571 |
| 27 mar 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 128.19 | 80,003 |
| 26 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | 55,099 |
| 25 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 22 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 21 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | 48,967 |
| 20 mar 2024 | 130.00 | 130.00 | 126.10 | 130.00 | 128.19 | 1,316 |
| 19 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | 45,002 |
| 15 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | 900 |
| 14 mar 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 128.19 | 38,294 |
| 13 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 12 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 11 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 08 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 07 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 06 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 05 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 04 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 01 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 29 feb 2024 | 129.00 | 130.00 | 126.70 | 130.00 | 128.19 | 9,952 |
| 28 feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | 202 |
| 27 feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | 230 |
| 26 feb 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 127.20 | 5,210 |
| 23 feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | 101 |
| 22 feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.17 | 102 |
| 21 feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.17 | 247 |
| 20 feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.17 | 200 |
| 19 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 16 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 15 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 14 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 13 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 12 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 09 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 08 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 07 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 06 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 02 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 01 feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 31 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 30 ene 2024 | 133.25 | 133.50 | 133.25 | 133.50 | 131.64 | 20,471 |
| 29 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | 505 |
| 26 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | 502 |
| 25 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | 20,507 |
| 24 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | 497 |
| 23 ene 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 131.65 | 18,456 |
| 22 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 19 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 18 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | 18,000 |
| 17 ene 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.64 | - |
| 16 ene 2024 | 133.45 | 133.50 | 133.45 | 133.50 | 131.64 | 17,414 |
| 15 ene 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 131.59 | - |
| 12 ene 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 131.59 | - |
| 11 ene 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 131.59 | 29,904 |
| 10 ene 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 131.59 | 14,926 |
| 09 ene 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 131.49 | - |
| 08 ene 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 131.49 | - |
| 05 ene 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 131.49 | - |
| 04 ene 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 131.49 | - |
| 03 ene 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 131.49 | - |
| 02 ene 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 131.49 | - |
| 29 dic 2023 | 133.35 | 135.00 | 133.35 | 133.35 | 131.49 | 39,982 |
| 28 dic 2023 | 133.30 | 133.30 | 133.30 | 133.30 | 131.44 | 34,999 |
| 27 dic 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 131.34 | - |
| 26 dic 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 131.34 | 29,986 |
| 22 dic 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.14 | - |
| 21 dic 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 131.14 | 102 |
| 20 dic 2023 | 128.70 | 128.70 | 128.70 | 128.70 | 126.90 | - |
| 19 dic 2023 | 128.70 | 128.70 | 128.70 | 128.70 | 126.90 | - |
| 18 dic 2023 | 128.70 | 128.70 | 128.70 | 128.70 | 126.90 | - |
| 15 dic 2023 | 128.70 | 128.70 | 128.70 | 128.70 | 126.90 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.