Grupo Posadas, S.A.B. de C.V. ( POSADASA.MX) - Price History
Stock symbol POSADASA.MX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for POSADASA.MX (Grupo Posadas, S.A.B. de C.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | MX$28.16 | MX$28.16 |
| February 2026 | MX$28.16 | MX$28.16 |
| January 2026 | MX$27.80 | MX$27.80 |
| December 2025 | MX$29 | MX$29 |
| November 2025 | MX$27.85 | MX$27.85 |
| October 2025 | MX$27.50 | MX$27.50 |
| September 2025 | MX$28.20 | MX$28.20 |
| August 2025 | MX$28.20 | MX$28.20 |
| July 2025 | MX$28.25 | MX$28.25 |
| June 2025 | MX$30.10 | MX$30.10 |
| May 2025 | MX$28.50 | MX$28.50 |
| April 2025 | MX$27.50 | MX$27.50 |
| March 2025 | MX$25.97 | MX$25.97 |
| February 2025 | MX$25 | MX$25 |
| January 2025 | MX$22.39 | MX$22.39 |
| December 2024 | MX$24.90 | MX$24.90 |
| November 2024 | MX$25.50 | MX$25.50 |
| October 2024 | MX$27.29 | MX$27.29 |
| September 2024 | MX$27.29 | MX$27.29 |
| August 2024 | MX$27.29 | MX$27.29 |
| July 2024 | MX$27.29 | MX$27.29 |
| June 2024 | MX$27.95 | MX$27.95 |
| May 2024 | MX$28.91 | MX$28.91 |
| April 2024 | MX$28.91 | MX$28.91 |
| March 2024 | MX$28.91 | MX$28.91 |
| February 2024 | MX$28 | MX$28 |
| January 2024 | MX$25.80 | MX$25.80 |
| December 2023 | MX$27.30 | MX$27.30 |
| November 2023 | MX$25.80 | MX$25.80 |
| October 2023 | MX$26.70 | MX$26.70 |
| September 2023 | MX$24.90 | MX$24.90 |
| August 2023 | MX$26.80 | MX$26.80 |
| July 2023 | MX$25 | MX$25 |
| June 2023 | MX$26.50 | MX$26.50 |
| May 2023 | MX$25 | MX$25 |
| April 2023 | MX$27 | MX$27 |
| March 2023 | MX$28.55 | MX$28.55 |
| February 2023 | MX$27.50 | MX$27.50 |
| January 2023 | MX$28.55 | MX$28.55 |
| December 2022 | MX$28.50 | MX$28.50 |
| November 2022 | MX$28 | MX$28 |
| October 2022 | MX$27.47 | MX$27.47 |
| September 2022 | MX$27.50 | MX$27.50 |
| August 2022 | MX$27.50 | MX$27.50 |
| July 2022 | MX$27.21 | MX$27.21 |
| June 2022 | MX$28 | MX$28 |
| May 2022 | MX$28 | MX$28 |
| April 2022 | MX$28.20 | MX$28.20 |
| March 2022 | MX$28.75 | MX$28.75 |
| February 2022 | MX$28.85 | MX$28.85 |
| January 2022 | MX$29.50 | MX$29.50 |
| December 2021 | MX$29.75 | MX$29.75 |
| November 2021 | MX$26.50 | MX$26.50 |
| October 2021 | MX$26.90 | MX$26.90 |
| September 2021 | MX$25.40 | MX$25.40 |
| August 2021 | MX$25.40 | MX$25.40 |
| July 2021 | MX$25.90 | MX$25.90 |
| June 2021 | MX$23.65 | MX$23.65 |
| May 2021 | MX$22.05 | MX$22.05 |
| April 2021 | MX$22.03 | MX$22.03 |
| March 2021 | MX$20.50 | MX$20.50 |
| February 2021 | MX$21.40 | MX$21.40 |
| January 2021 | MX$21.50 | MX$21.50 |
| December 2020 | MX$21.30 | MX$21.30 |
| November 2020 | MX$20.60 | MX$20.60 |
| October 2020 | MX$20.60 | MX$20.60 |
| September 2020 | MX$20.40 | MX$20.40 |
| August 2020 | MX$20.40 | MX$20.40 |
| July 2020 | MX$21.50 | MX$21.50 |
| June 2020 | MX$22.61 | MX$22.61 |
| May 2020 | MX$23.80 | MX$23.80 |
| April 2020 | MX$23.90 | MX$23.90 |
| March 2020 | MX$23 | MX$23 |
| February 2020 | MX$35 | MX$35 |
| January 2020 | MX$38 | MX$38 |
| December 2019 | MX$38 | MX$38 |
| November 2019 | MX$38 | MX$38 |
| October 2019 | MX$38 | MX$38 |
| September 2019 | MX$38 | MX$38 |
| August 2019 | MX$39 | MX$39 |
| July 2019 | MX$39 | MX$39 |
| June 2019 | MX$38 | MX$38 |
| May 2019 | MX$38 | MX$38 |
| April 2019 | MX$36.50 | MX$36.50 |
| March 2019 | MX$38 | MX$38 |
| February 2019 | MX$38 | MX$38 |
| January 2019 | MX$38 | MX$38 |
| December 2018 | MX$40 | MX$40 |
| November 2018 | MX$35 | MX$35 |
| October 2018 | MX$39.90 | MX$39.90 |
| September 2018 | MX$42 | MX$42 |
| August 2018 | MX$40.40 | MX$40.40 |
| July 2018 | MX$40.40 | MX$40.40 |
| June 2018 | MX$43.10 | MX$43.10 |
| May 2018 | MX$43.10 | MX$43.10 |
| April 2018 | MX$43.10 | MX$43.10 |
| March 2018 | MX$42.70 | MX$43.10 |
| February 2018 | MX$42.70 | MX$43.10 |
| January 2018 | MX$42.70 | MX$43.10 |
| December 2017 | MX$42.70 | MX$43.10 |
| November 2017 | MX$42.70 | MX$43.10 |
| October 2017 | MX$42.70 | MX$43.10 |
| September 2017 | MX$42.70 | MX$43.10 |
| August 2017 | MX$42.70 | MX$43.10 |
| July 2017 | MX$44.38 | MX$44.80 |
| June 2017 | MX$44.38 | MX$44.80 |
| May 2017 | MX$44.93 | MX$45.35 |
| April 2017 | MX$47.16 | MX$47.60 |
| March 2017 | MX$45.57 | MX$46 |
| February 2017 | MX$45.57 | MX$46 |
| January 2017 | MX$45.57 | MX$46 |
| December 2016 | MX$45.57 | MX$46 |
| November 2016 | MX$41.61 | MX$42 |
| October 2016 | MX$45.18 | MX$45.60 |
| September 2016 | MX$45.18 | MX$45.60 |
| August 2016 | MX$45.18 | MX$45.60 |
| July 2016 | MX$45.18 | MX$45.60 |
| June 2016 | MX$45.18 | MX$45.60 |
| May 2016 | MX$45.18 | MX$45.60 |
| April 2016 | MX$45.18 | MX$45.60 |
| March 2016 | MX$42.60 | MX$43 |
| February 2016 | MX$42.60 | MX$43 |
| January 2016 | MX$42.50 | MX$42.90 |
| December 2015 | MX$41.12 | MX$41.50 |
| November 2015 | MX$38.64 | MX$39 |
| October 2015 | MX$33.68 | MX$34 |
| September 2015 | MX$33.68 | MX$34 |
| August 2015 | MX$32.20 | MX$32.50 |
| July 2015 | MX$32.20 | MX$32.50 |
| June 2015 | MX$32.20 | MX$32.50 |
| May 2015 | MX$30.91 | MX$31.20 |
| April 2015 | MX$28.53 | MX$28.80 |
| March 2015 | MX$28.53 | MX$28.80 |
| February 2015 | MX$23.78 | MX$24 |
| January 2015 | MX$23.78 | MX$24 |
| December 2014 | MX$25.26 | MX$25.50 |
| November 2014 | MX$23.78 | MX$24 |
| October 2014 | MX$23.28 | MX$23.50 |
| September 2014 | MX$23.78 | MX$24 |
| August 2014 | MX$23.78 | MX$24 |
| July 2014 | MX$23.78 | MX$24 |
| June 2014 | MX$23.90 | MX$24.12 |
| May 2014 | MX$23.90 | MX$24.12 |
| April 2014 | MX$23.90 | MX$24.12 |
| March 2014 | MX$23.68 | MX$23.90 |
| February 2014 | MX$23.68 | MX$23.90 |
| January 2014 | MX$23.68 | MX$23.90 |
| December 2013 | MX$24.47 | MX$24.70 |
| November 2013 | MX$23.79 | MX$24.01 |
| October 2013 | MX$23.78 | MX$24 |
| September 2013 | MX$23.78 | MX$24 |
| August 2013 | MX$23.78 | MX$24 |
| July 2013 | MX$23.78 | MX$24 |
| June 2013 | MX$23.78 | MX$24 |
| May 2013 | MX$21.40 | MX$21.60 |
| April 2013 | MX$21.40 | MX$21.60 |
| March 2013 | MX$21.25 | MX$21.60 |
| February 2013 | MX$20.42 | MX$20.75 |
| January 2013 | MX$20.42 | MX$20.75 |
| December 2012 | MX$20.42 | MX$20.75 |
| November 2012 | MX$16.72 | MX$17 |
| October 2012 | MX$15.54 | MX$15.80 |
| September 2012 | MX$15.54 | MX$15.80 |
| August 2012 | MX$15.69 | MX$15.95 |
| July 2012 | MX$15.65 | MX$15.91 |
| June 2012 | MX$15.65 | MX$15.91 |
| May 2012 | MX$15.65 | MX$15.91 |
| April 2012 | MX$15.64 | MX$15.90 |
| March 2012 | MX$15.64 | MX$15.90 |
| February 2012 | MX$15.64 | MX$15.90 |
| January 2012 | MX$15.64 | MX$15.90 |
| December 2011 | MX$15.64 | MX$15.90 |
| November 2011 | MX$15.64 | MX$15.90 |
| October 2011 | MX$15.64 | MX$15.90 |
| September 2011 | MX$15.64 | MX$15.90 |
| August 2011 | MX$15.64 | MX$15.90 |
| July 2011 | MX$15.64 | MX$15.90 |
| June 2011 | MX$15.64 | MX$15.90 |
| May 2011 | MX$15.64 | MX$15.90 |
| April 2011 | MX$13.58 | MX$13.80 |
| March 2011 | MX$13.58 | MX$13.80 |
| February 2011 | MX$14.12 | MX$14.35 |
| January 2011 | MX$17.96 | MX$18.25 |
| December 2010 | MX$17.96 | MX$18.25 |
| November 2010 | MX$17.02 | MX$17.30 |
| October 2010 | MX$16.72 | MX$17 |
| September 2010 | MX$16.92 | MX$17.20 |
| August 2010 | MX$16.92 | MX$17.20 |
| July 2010 | MX$16.92 | MX$17.20 |
| June 2010 | MX$16.92 | MX$17.20 |
| May 2010 | MX$16.92 | MX$17.20 |
| April 2010 | MX$17.22 | MX$17.50 |
| March 2010 | MX$17.22 | MX$17.50 |
| February 2010 | MX$16.23 | MX$16.50 |
| January 2010 | MX$16.23 | MX$16.50 |
| December 2009 | MX$16.04 | MX$16.30 |
| November 2009 | MX$14.96 | MX$15.21 |
| October 2009 | MX$14.96 | MX$15.21 |
| September 2009 | MX$14.96 | MX$15.21 |
| August 2009 | MX$12.90 | MX$13.11 |
| July 2009 | MX$10.44 | MX$10.61 |
| June 2009 | MX$10.44 | MX$10.61 |
| May 2009 | MX$10.43 | MX$10.60 |
| April 2009 | MX$13.87 | MX$14.10 |
| March 2009 | MX$13.87 | MX$14.10 |
| February 2009 | MX$13.87 | MX$14.10 |
| January 2009 | MX$13.87 | MX$14.10 |
| December 2008 | MX$13.87 | MX$14.10 |
| November 2008 | MX$13.87 | MX$14.10 |
| October 2008 | MX$13.87 | MX$14.10 |
| September 2008 | MX$19.68 | MX$20 |
| August 2008 | MX$19.68 | MX$20 |
| July 2008 | MX$19.68 | MX$20 |
| June 2008 | MX$19.68 | MX$20 |
| May 2008 | MX$19.74 | MX$20.06 |
| April 2008 | MX$19.74 | MX$20.06 |
| March 2008 | MX$19.68 | MX$20 |
| February 2008 | MX$19.68 | MX$20 |
| January 2008 | MX$17.96 | MX$18.25 |
| December 2007 | MX$17.96 | MX$18.25 |
| November 2007 | MX$16.72 | MX$17 |
| October 2007 | MX$15.74 | MX$16 |
| September 2007 | MX$14.86 | MX$15.10 |
| August 2007 | MX$12.59 | MX$12.80 |
| July 2007 | MX$12.79 | MX$13 |
| June 2007 | MX$13.28 | MX$13.50 |
| May 2007 | MX$11.81 | MX$12 |
| April 2007 | MX$11.81 | MX$12 |
| March 2007 | MX$12.30 | MX$12.50 |
| February 2007 | MX$12.30 | MX$12.50 |
| January 2007 | MX$11.90 | MX$12.10 |
| December 2006 | MX$11.71 | MX$11.90 |
| November 2006 | MX$9.84 | MX$10 |
| October 2006 | MX$10.82 | MX$11 |
| September 2006 | MX$10.82 | MX$11 |
| August 2006 | MX$10.82 | MX$11 |
| July 2006 | MX$10.72 | MX$10.90 |
| June 2006 | MX$7.48 | MX$7.60 |
| May 2006 | MX$9.84 | MX$10 |
| April 2006 | MX$9.61 | MX$10 |
| March 2006 | MX$10.76 | MX$11.20 |
| February 2006 | MX$10.57 | MX$11 |
| January 2006 | MX$10.57 | MX$11 |
| December 2005 | MX$10.48 | MX$10.90 |
| November 2005 | MX$9.80 | MX$10.20 |
| October 2005 | MX$9.13 | MX$9.50 |
| September 2005 | MX$9.13 | MX$9.50 |
| August 2005 | MX$9.23 | MX$9.60 |
| July 2005 | MX$9.13 | MX$9.50 |
| June 2005 | MX$9.13 | MX$9.50 |
| May 2005 | MX$9.13 | MX$9.50 |
| April 2005 | MX$8.70 | MX$9.20 |
| March 2005 | MX$8.89 | MX$9.40 |
| February 2005 | MX$8.89 | MX$9.40 |
| January 2005 | MX$8.27 | MX$8.75 |
| December 2004 | MX$7.85 | MX$8.30 |
| November 2004 | MX$7.09 | MX$7.50 |
| October 2004 | MX$6.81 | MX$7.20 |
| September 2004 | MX$6.81 | MX$7.20 |
| August 2004 | MX$6.71 | MX$7.10 |
| July 2004 | MX$6.71 | MX$7.10 |
| June 2004 | MX$6.71 | MX$7.10 |
| May 2004 | MX$7.44 | MX$8 |
| April 2004 | MX$6.98 | MX$7.50 |
| March 2004 | MX$5.68 | MX$6.10 |
| February 2004 | MX$5.59 | MX$6.01 |
| January 2004 | MX$5.58 | MX$6 |
| December 2003 | MX$5.02 | MX$5.40 |
| November 2003 | MX$4.93 | MX$5.30 |
| October 2003 | MX$5.02 | MX$5.40 |
| September 2003 | MX$5.12 | MX$5.50 |
| August 2003 | MX$5.11 | MX$5.49 |
| July 2003 | MX$5.12 | MX$5.50 |
| June 2003 | MX$5.02 | MX$5.50 |
| May 2003 | MX$5.02 | MX$5.50 |
| April 2003 | MX$4.11 | MX$4.50 |
| March 2003 | MX$4.11 | MX$4.50 |
| February 2003 | MX$3.74 | MX$4.10 |
| January 2003 | MX$4.02 | MX$4.40 |
| December 2002 | MX$4.11 | MX$4.50 |
| November 2002 | MX$3.65 | MX$4 |
| October 2002 | MX$4.02 | MX$4.40 |
| September 2002 | MX$4.11 | MX$4.50 |
| August 2002 | MX$3.66 | MX$4.01 |
| July 2002 | MX$2.74 | MX$3 |
| June 2002 | MX$3.62 | MX$3.97 |
| May 2002 | MX$3.62 | MX$3.97 |
| April 2002 | MX$3.62 | MX$3.97 |
| March 2002 | MX$6.39 | MX$7 |
| February 2002 | MX$5.48 | MX$6 |
| January 2002 | MX$3.29 | MX$3.61 |
| December 2001 | MX$5.48 | MX$6 |
| November 2001 | MX$3.71 | MX$4.07 |
| October 2001 | MX$3.38 | MX$3.70 |
| September 2001 | MX$6.39 | MX$7 |
| August 2001 | MX$7.30 | MX$8 |
| July 2001 | MX$7.21 | MX$7.90 |
| June 2001 | MX$3.65 | MX$4 |
| May 2001 | MX$7.30 | MX$8 |
| April 2001 | MX$6.84 | MX$7.50 |
| March 2001 | MX$5.93 | MX$6.50 |
| February 2001 | MX$3.92 | MX$4.30 |
| January 2001 | MX$3.65 | MX$4 |
| December 2000 | MX$6.75 | MX$7.40 |
| November 2000 | MX$5.66 | MX$6.20 |
| October 2000 | MX$6.21 | MX$6.80 |
| September 2000 | MX$6.21 | MX$6.80 |
| August 2000 | MX$5.75 | MX$6.30 |
| July 2000 | MX$5.75 | MX$6.30 |
| June 2000 | MX$3.92 | MX$4.30 |
| May 2000 | MX$5.28 | MX$5.78 |
| April 2000 | MX$5.66 | MX$6.20 |
| March 2000 | MX$4.93 | MX$5.40 |
| February 2000 | MX$4.56 | MX$5 |
| January 2000 | MX$4.74 | MX$5.20 |
| December 1999 | MX$5.20 | MX$5.70 |
POSADASA.MX
Price: MX$28.16
52 week price:
Earnings Per Share: 1.71 MXN
P/E Ratio: 16.26
Exchange: MEX
Sector: Consumer Cyclical
Industry: Lodging
Market Capitalization: 13.8 billion