XNYS
Datos históricos de Post Holdings, Inc.
Post Holdings, Inc. · POST
$74.82
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:24 UTC
- Variación en el periodo
- −30.21%
- Máximo
- US$117.28
- 6 de febrero de 2026
- Mínimo
- US$71.45
- 1 de octubre de 2026
- Volumen medio diario
- 0.85 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 73.98 | 75.32 | 73.52 | 74.82 | +0.79% | 585,063.556 |
| 8 oct 2026 | 72.95 | 74.31 | 72.62 | 74.23 | +2.33% | 591,030.713 |
| 7 oct 2026 | 73.44 | 73.44 | 71.57 | 72.54 | −1.06% | 777,828.524 |
| 6 oct 2026 | 73.15 | 74.02 | 72.86 | 73.32 | +0.88% | 564,915.384 |
| 5 oct 2026 | 72.44 | 73.47 | 72.11 | 72.68 | +0.17% | 875,318.15 |
| 2 oct 2026 | 72.83 | 73.60 | 72.21 | 72.56 | −0.37% | 727,773.634 |
| 1 oct 2026 | 72.49 | 73.03 | 71.45 | 72.83 | −0.03% | 698,972.11 |
| 30 sep 2026 | 73.53 | 73.76 | 72.65 | 72.85 | −0.79% | 788,704.61 |
| 29 sep 2026 | 73.96 | 75.11 | 72.67 | 73.43 | −1.92% | 796,057.698 |
| 28 sep 2026 | 72.85 | 75.22 | 72.52 | 74.87 | +2.35% | 829,170.636 |
| 25 sep 2026 | 74.09 | 74.11 | 72.74 | 73.15 | −1.34% | 723,169.755 |
| 24 sep 2026 | 76.03 | 76.44 | 74.13 | 74.14 | −2.20% | 665,765.282 |
| 23 sep 2026 | 76.09 | 76.39 | 75.35 | 75.81 | −0.21% | 790,481.593 |
| 22 sep 2026 | 75.61 | 76.90 | 74.89 | 75.97 | +0.94% | 1.18 M |
| 21 sep 2026 | 76.50 | 77.50 | 74.59 | 75.26 | −1.71% | 1.23 M |
| 18 sep 2026 | 77.40 | 77.44 | 75.92 | 76.57 | −1.66% | 2.08 M |
| 17 sep 2026 | 79.17 | 79.17 | 77.27 | 77.86 | −0.80% | 1.05 M |
| 16 sep 2026 | 76.39 | 79.67 | 76.39 | 78.49 | +1.71% | 929,504.468 |
| 15 sep 2026 | 78.70 | 78.93 | 76.96 | 77.17 | −2.77% | 1.44 M |
| 14 sep 2026 | 81.27 | 81.66 | 79.00 | 79.37 | −1.02% | 1.26 M |
| 11 sep 2026 | 80.47 | 80.78 | 79.64 | 80.19 | −0.11% | 557,365.496 |
| 10 sep 2026 | 81.72 | 82.00 | 79.82 | 80.28 | −0.97% | 593,272.194 |
| 9 sep 2026 | 81.92 | 82.63 | 80.76 | 81.07 | −1.57% | 878,373.152 |
| 8 sep 2026 | 84.39 | 84.39 | 82.13 | 82.36 | −2.69% | 1.12 M |
| 4 sep 2026 | 83.42 | 85.18 | 83.29 | 84.64 | +0.45% | 823,439.392 |
| 3 sep 2026 | 84.45 | 85.11 | 83.44 | 84.26 | −0.07% | 652,667.965 |
| 2 sep 2026 | 83.76 | 86.41 | 83.64 | 84.32 | +0.87% | 1.34 M |
| 1 sep 2026 | 83.19 | 84.94 | 83.19 | 83.59 | +0.28% | 850,568.781 |
| 31 ago 2026 | 84.91 | 85.95 | 83.21 | 83.36 | −2.33% | 876,371.406 |
| 28 ago 2026 | 81.73 | 85.45 | 81.73 | 85.35 | +4.74% | 887,093.778 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.