U.S. markets closed

Post Holdings, Inc. (POST)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
106.22-0.16 (-0.15%)
Al cierre: 04:00PM EDT
106.22 0.00 (0.00%)
Fuera de horario: 05:43PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024106.53106.96105.80106.22106.22352,500
16 may 2024105.61106.66105.32106.38106.38403,800
15 may 2024106.55106.70105.29105.31105.31409,600
14 may 2024106.72107.26105.80106.14106.14337,300
13 may 2024106.92107.82106.23106.78106.78433,500
10 may 2024105.81106.98105.47106.81106.81362,700
09 may 2024105.68106.37104.03105.67105.67569,800
08 may 2024105.70106.59105.66105.78105.78490,700
07 may 2024105.58106.10104.56105.43105.43509,200
06 may 2024103.22105.58102.52105.38105.38817,400
03 may 2024107.18108.17102.50102.66102.66911,400
02 may 2024105.24105.83104.60104.90104.901,237,100
01 may 2024105.76106.09104.56104.82104.82940,800
30 abr 2024106.84107.07105.98106.15106.15600,500
29 abr 2024105.26107.25105.26107.17107.17606,900
26 abr 2024105.52106.30105.23105.38105.38461,600
25 abr 2024106.19106.23105.16105.89105.89413,800
24 abr 2024104.69106.26104.37106.14106.14344,200
23 abr 2024104.72105.31104.20105.20105.20328,400
22 abr 2024104.50105.29103.91104.63104.63474,300
19 abr 2024102.92104.54102.92104.00104.00690,200
18 abr 2024101.87102.99101.80102.92102.92346,300
17 abr 2024102.72103.27100.99101.39101.39427,900
16 abr 2024101.25102.28101.02102.11102.11510,500
15 abr 2024100.44101.18100.15101.02101.02378,900
12 abr 202499.99100.5199.6299.9599.95411,600
11 abr 2024101.64101.99100.10100.30100.30343,200
10 abr 2024101.46101.81100.95101.34101.34309,800
09 abr 2024101.94102.21101.43102.17102.17271,200
08 abr 2024102.00102.68101.63101.98101.98282,500
05 abr 2024101.30102.50101.03102.00102.00447,200
04 abr 2024104.42104.42101.48101.50101.50557,400
03 abr 2024104.61105.02103.71103.99103.99406,200
02 abr 2024105.36105.63104.53104.72104.72509,300
01 abr 2024105.83106.53105.12105.44105.44503,300
28 mar 2024107.23107.67106.13106.28106.28388,800
27 mar 2024106.00107.02106.00106.87106.87284,200
26 mar 2024105.91106.95105.39105.71105.71557,100
25 mar 2024105.75106.12105.13106.09106.09391,500
22 mar 2024105.76106.00105.47105.60105.60317,300
21 mar 2024105.10106.59105.09105.63105.63588,500
20 mar 2024106.24106.76105.05105.12105.12428,500
19 mar 2024104.77106.09104.55105.97105.97484,600
18 mar 2024103.56105.27103.47104.39104.39515,600
15 mar 2024103.21104.21102.59103.47103.47563,700
14 mar 2024104.18104.26103.06103.81103.81341,200
13 mar 2024104.48104.93104.04104.13104.13325,500
12 mar 2024103.02104.34102.66103.84103.84439,800
11 mar 2024102.77103.65102.77103.01103.01312,400
08 mar 2024102.87103.60102.51102.96102.96360,400
07 mar 2024104.32104.40102.77102.91102.91320,300
06 mar 2024103.79104.36103.32104.00104.00360,700
05 mar 2024104.10104.10102.95103.25103.25349,700
04 mar 2024104.24104.59103.57103.76103.76322,400
01 mar 2024104.25104.46103.17104.29104.29820,200
29 feb 2024105.40105.54104.00104.16104.16682,300
28 feb 2024103.17105.12102.97105.05105.05545,400
27 feb 2024104.46104.77102.75103.23103.23372,600
26 feb 2024105.80106.11104.43104.47104.47335,700
23 feb 2024105.24105.96104.73105.88105.88330,600
22 feb 2024104.72105.62104.15105.40105.40400,900
21 feb 2024105.96106.24104.62105.23105.23372,600
20 feb 2024105.44107.00105.39105.75105.75526,600
16 feb 2024104.93105.54104.09105.39105.39767,200
15 feb 2024104.17105.81104.17105.54105.54487,700
14 feb 2024104.05104.36103.24103.78103.78663,800
13 feb 2024104.13105.00103.83104.38104.38565,600
12 feb 2024104.75105.08104.00104.53104.53551,800
09 feb 2024106.50106.75104.58104.77104.77723,700
08 feb 2024104.06106.62103.95106.47106.47870,600
07 feb 2024104.76104.76103.57104.30104.30593,200
06 feb 2024103.86105.21103.01104.26104.261,180,800
05 feb 2024100.94104.2099.74103.73103.731,586,300
02 feb 202499.11101.9597.32101.01101.011,994,000
01 feb 202493.0194.1692.5493.8293.821,116,400
31 ene 202494.5194.8092.7792.8792.871,276,500
30 ene 202493.2094.9293.2094.6494.641,187,900
29 ene 202493.2993.7792.7093.2093.20759,300
26 ene 202492.8093.6692.7192.7992.79875,900
25 ene 202492.0092.7291.5992.5592.55726,000
24 ene 202492.6192.9491.4691.6391.63748,900
23 ene 202492.0892.9791.7092.5892.58637,000
22 ene 202492.0092.6991.2891.7291.72694,800
19 ene 202492.3992.5591.0992.1692.16893,600
18 ene 202492.4192.7491.7792.3392.33837,300
17 ene 202492.4993.7692.4992.8192.81573,000
16 ene 202493.2093.7492.3692.9292.92688,200
12 ene 202493.2993.6292.8793.1993.19577,000
11 ene 202492.2892.8591.6292.4892.48636,300
10 ene 202493.5594.1192.3292.6092.60667,300
09 ene 202492.6793.9292.3593.7693.76773,200
08 ene 202491.0792.7991.0792.6692.66810,100
05 ene 202490.8692.3590.4491.2791.27951,000
04 ene 202490.7291.4590.3490.8790.87874,800
03 ene 202491.7192.1090.2190.4590.45796,100
02 ene 202487.5391.6287.5391.5991.59899,500
29 dic 202387.8188.4587.6988.0688.06544,500
28 dic 202387.8988.8587.8988.1888.18495,500
27 dic 202388.7088.7188.0488.3388.33408,900
26 dic 202388.4589.2888.4588.7288.72461,300
*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...