U.S. markets open in 1 hour 54 minutes
F S&P 500
5,333.00 +1.25 (+0.02%) F Dow Jones
39,950.00 +6.00 (+0.02%) F Nasdaq
18,753.25 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,105.60 -4.30 (-0.20%) Petróleo
78.45 -1.35 (-1.69%) Oro
2,422.50 -16.00 (-0.66%)
Grupo Posadas, S.A.B. de C.V. (POSADASA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 07:51AM CST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 17 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 16 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 15 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 150 |
| 14 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 13 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 10 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 09 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 08 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 07 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 06 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 03 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 02 may 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 30 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 29 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 26 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 25 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 24 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 23 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 22 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 19 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 18 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 17 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 101 |
| 16 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 15 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 12 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 11 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 10 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 09 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 08 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 05 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 04 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 03 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 02 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 01 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 27 mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 26 mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 25 mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 22 mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 21 mar 2024 | 29.50 | 29.50 | 28.91 | 28.91 | 28.91 | 514 |
| 20 mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 301 |
| 19 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 15 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 178 |
| 14 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 271 |
| 13 mar 2024 | 27.30 | 28.50 | 27.30 | 28.50 | 28.50 | 290 |
| 12 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 312 |
| 11 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 07 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 06 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 05 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 01 mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 29 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 28 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 27 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 26 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 23 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 984 |
| 22 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 21 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 40,047 |
| 20 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 103,791 |
| 19 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 16 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 15 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 14 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 13 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 12 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 170 |
| 09 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 08 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 07 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 307 |
| 06 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 02 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 01 feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 31 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 30 ene 2024 | 25.68 | 25.80 | 25.68 | 25.80 | 25.80 | 302 |
| 29 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 39,963 |
| 26 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 203 |
| 25 ene 2024 | 25.00 | 25.78 | 25.00 | 25.78 | 25.78 | 801 |
| 24 ene 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 100 |
| 23 ene 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 200 |
| 22 ene 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 19,249 |
| 19 ene 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 342 |
| 18 ene 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2,780,916 |
| 17 ene 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 20,013 |
| 16 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 15 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 12 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 11 ene 2024 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 6,500,010 |
| 10 ene 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | 168,397 |
| 09 ene 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 180 |
| 08 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 05 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 04 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 03 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 02 ene 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 29 dic 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1,625 |
| 28 dic 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 27 dic 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 781 |
| 26 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 22 dic 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 24,324 |
| *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.