U.S. markets closed

Regional S.A.B. de C.V. (RA.MX)

Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
163.69+0.05 (+0.03%)
Al cierre: 01:59PM CST
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024164.13165.00161.53163.75163.75221,929
26 mar 2024160.50163.90160.00163.18163.18718,392
25 mar 2024159.86162.84159.67160.77160.77278,445
22 mar 2024160.49161.80158.06161.62161.62738,075
21 mar 2024159.93162.98158.25159.99159.99201,671
20 mar 2024159.06162.03157.96160.07160.07695,207
19 mar 2024167.68167.68158.57160.58160.58553,807
15 mar 2024164.24172.16163.78168.82168.821,985,195
14 mar 2024161.90165.36161.26163.32163.32930,356
13 mar 2024160.10163.52160.10161.90161.90770,374
12 mar 2024161.56161.56159.53161.12161.12886,051
11 mar 2024162.44162.75160.93161.27161.27874,286
08 mar 2024160.00165.00159.18161.36161.36864,053
07 mar 2024159.21161.33157.81160.02160.022,225,014
06 mar 2024163.25163.25157.94158.45158.45977,189
05 mar 2024160.54163.35160.02162.25162.25573,725
04 mar 2024162.03162.64159.57160.90160.90463,580
01 mar 2024159.39162.94158.80161.32161.32525,652
29 feb 2024158.96160.75156.52159.00159.001,039,933
28 feb 2024164.15165.05157.81157.81157.81554,987
27 feb 2024163.75166.14162.68165.03165.03754,909
26 feb 2024166.30167.03164.00165.31165.311,608,181
23 feb 2024164.45166.55164.00165.51165.511,233,499
22 feb 2024164.00165.90162.99164.00164.00684,490
21 feb 2024164.05164.36163.12163.15163.15610,986
20 feb 2024162.99165.48162.53163.40163.401,179,306
19 feb 2024164.02165.00162.76164.25164.25105,780
16 feb 2024160.98165.00160.98164.72164.72814,423
15 feb 2024160.56163.00159.77162.92162.921,304,212
14 feb 2024162.02163.59160.09160.20160.20255,090
13 feb 2024165.00167.64160.02161.32161.32747,507
12 feb 2024168.50169.83164.35165.00165.00673,557
09 feb 2024165.73172.00165.73168.50168.501,058,081
08 feb 2024166.58169.46164.83167.40167.401,485,637
07 feb 2024162.44167.95161.03166.99166.992,226,119
06 feb 2024160.75164.80160.75161.89161.891,231,135
02 feb 2024161.56162.00159.05161.52161.52414,282
01 feb 2024161.08162.45156.84159.12159.12381,964
31 ene 2024161.24162.67158.93159.29159.29363,941
30 ene 2024159.87162.57158.75161.21161.211,052,824
29 ene 2024159.99160.09158.52159.28159.28920,226
26 ene 2024155.68162.09155.68159.63159.631,372,515
25 ene 2024153.24157.90152.73156.54156.541,287,980
24 ene 2024153.87154.50153.63154.00154.001,176,221
23 ene 2024152.14154.37152.14152.85152.851,107,125
22 ene 2024150.52155.48150.52153.52153.52885,952
19 ene 2024152.19153.61151.76153.12153.121,616,458
18 ene 2024152.33154.48150.08151.85151.85729,043
17 ene 2024153.74155.26150.51151.43151.43833,628
16 ene 2024155.40155.43152.28154.31154.311,768,008
15 ene 2024154.96157.28154.14155.59155.5933,067
12 ene 2024156.03156.80154.07155.23155.23286,679
11 ene 2024154.46156.66154.13156.12156.121,098,373
10 ene 2024155.25155.81152.10154.88154.881,492,945
09 ene 2024157.56157.56152.83154.97154.97792,843
08 ene 2024158.12161.67157.09157.94157.94838,572
05 ene 2024155.52162.32155.52161.38161.38531,452
04 ene 2024155.55158.47154.55156.33156.33535,986
03 ene 2024159.60161.22155.14156.37156.37755,315
02 ene 2024162.38162.38158.65159.67159.67211,437
29 dic 2023162.42162.43160.61162.39162.39115,152
28 dic 2023162.30163.09160.42161.35161.35390,853
27 dic 2023163.30163.31161.75162.02162.02316,993
26 dic 2023161.62163.85161.60162.50162.5089,733
22 dic 2023161.59163.99160.42162.15162.151,542,163
21 dic 2023159.05161.37157.73159.90159.901,257,341
20 dic 2023158.77160.56156.53156.72156.72875,129
19 dic 2023162.00162.70157.83158.96158.961,174,183
18 dic 2023160.49164.78158.52160.98160.981,015,274
15 dic 2023164.48168.44159.02161.82161.823,195,947
14 dic 2023156.00165.83156.00165.81165.812,031,178
13 dic 2023153.29155.92152.16155.70155.701,607,209
11 dic 2023153.32155.93151.68153.01153.011,039,918
08 dic 2023150.07151.92147.99151.42151.421,276,581
07 dic 2023149.25150.67148.00150.64150.64937,647
06 dic 2023148.36149.94148.00148.97148.971,359,920
05 dic 2023150.00150.05147.73148.07148.07984,940
04 dic 2023146.84151.76146.84149.99149.991,293,943
01 dic 2023149.75151.99142.01146.84146.841,611,846
30 nov 2023150.38152.21148.59150.51150.511,360,358
29 nov 2023151.46154.18149.58150.36150.361,193,836
28 nov 2023149.55151.00148.97149.54149.541,189,769
27 nov 2023146.79150.33146.79149.84149.841,032,872
27 nov 20233.8 Dividendo
24 nov 2023147.48150.05147.41149.01145.21172,183
23 nov 2023149.98151.69147.53151.69147.82301,332
22 nov 2023147.39150.00146.99149.98146.16448,167
21 nov 2023147.91149.04146.06148.98145.18943,925
17 nov 2023146.23149.06145.97148.35144.571,162,173
16 nov 2023146.53147.50144.10145.11141.411,074,622
15 nov 2023141.54148.16139.69146.84143.101,307,777
14 nov 2023139.19143.23138.41142.03138.411,353,618
13 nov 2023140.51140.83138.03139.56136.00367,350
10 nov 2023142.00143.98139.05140.80137.21411,150
09 nov 2023143.86144.40141.88142.44138.81230,672
08 nov 2023142.75144.98142.75143.96140.29415,633
07 nov 2023143.83144.56142.95144.37140.69549,661
06 nov 2023143.98145.87142.46144.00140.33909,923
03 nov 2023138.20144.97136.15142.31138.681,384,080
01 nov 2023137.02137.02134.14135.71132.25967,053
*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...