23,100€
1,32%
Echtzeit-Aktienkurs INDS PENOLES S.A.B.DE C.V
Bid:
Ask:
Aktienkurse zur INDS PENOLES S.A.B.DE C.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | 434,00 |
| 24.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 22.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 21.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 18.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 17.07.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 4,35% | 36,00 |
| 16.07.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | - |
| 15.07.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -2,56% | 1.000,00 |
| 14.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 11.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 10.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 09.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 08.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 150,00 |
| 07.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 03.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 02.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 01.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 30.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 27.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 26.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 25.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 24.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 23.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 20.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 19.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 18.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 17.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 16.06.2025 | 23,80 | 23,80 | 22,80 | 22,80 | -4,20% | 1.249,00 |
| 13.06.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 5,31% | 595,00 |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 11.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 10.06.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 2,73% | 1.685,00 |
| 09.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 75,00 |
| 06.06.2025 | 20,80 | 21,80 | 20,80 | 21,80 | 4,81% | 730,00 |
| 05.06.2025 | 19,00 | 20,80 | 19,00 | 20,80 | 10,05% | 260,00 |
| 04.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 03.06.2025 | 18,90 | 19,60 | 18,90 | 19,40 | -0,51% | 358,00 |
| 02.06.2025 | 18,20 | 19,50 | 18,20 | 19,50 | 8,94% | 1.208,00 |
| 30.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 29.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 28.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 27.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 26.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 23.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 22.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 21.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 20.05.2025 | 18,00 | 18,60 | 18,00 | 18,60 | 3,91% | 38,00 |
| 19.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 46,00 |
| 16.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 15.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 14.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 13.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -7,41% | - |
| 12.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 09.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 08.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 07.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | - |
| 06.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 05.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 02.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | - |
| 30.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -7,26% | - |
| 29.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 28.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 25.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 24.04.2025 | 18,60 | 19,20 | 18,60 | 19,20 | 2,13% | - |
| 23.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 22.04.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 2,15% | 100,00 |
| 17.04.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 9,41% | 220,00 |
| 16.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 15.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 14.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 5,96% | - |
| 11.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 10.04.2025 | 15,40 | 15,40 | 14,90 | 14,90 | -1,97% | 82,00 |
| 09.04.2025 | 14,00 | 15,20 | 14,00 | 15,20 | 4,11% | 600,00 |
| 08.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 07.04.2025 | 14,70 | 14,90 | 14,70 | 14,90 | -16,76% | 100,00 |
| 04.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 03.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 140,00 |
| 02.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 01.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 31.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 28.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 27.03.2025 | 16,10 | 16,90 | 16,10 | 16,90 | 4,97% | 46,00 |
| 26.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 25.03.2025 | 16,00 | 16,70 | 16,00 | 16,70 | 5,03% | 150,00 |
| 24.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 21.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 20.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 19.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -12,15% | - |
| 18.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 17.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 14.03.2025 | 17,90 | 18,40 | 17,90 | 18,40 | 2,22% | 15,00 |
| 13.03.2025 | 16,80 | 18,00 | 16,80 | 18,00 | 8,43% | 440,00 |
| 12.03.2025 | 15,50 | 16,60 | 15,50 | 16,60 | 7,79% | 180,00 |
| 11.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 10.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 07.03.2025 | 15,30 | 16,00 | 15,30 | 16,00 | 5,26% | 300,00 |
| 06.03.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 1,33% | 300,00 |
| 05.03.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 6,38% | - |