Echtzeit-Aktienkurs Industrias Penoles S.A.B. de C.V.
Bid:
Ask:
Aktienkurse zur Industrias Penoles S.A.B. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -3,20% | - |
| 29.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -3,95% | - |
| 28.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 27.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 24.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | - |
| 23.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 22.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -3,31% | - |
| 21.04.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 20.04.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | 1,00 |
| 17.04.2026 | 46,00 | 50,00 | 46,00 | 50,00 | 5,04% | 1,00 |
| 16.04.2026 | 46,80 | 47,60 | 46,80 | 47,60 | 2,15% | 30,00 |
| 15.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 14.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 13.04.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -7,29% | - |
| 10.04.2026 | 48,20 | 49,40 | 48,00 | 49,40 | 7,39% | 486,00 |
| 09.04.2026 | 44,80 | 46,00 | 44,80 | 46,00 | 10,05% | 321,00 |
| 08.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 07.04.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 02.04.2026 | 41,00 | 41,60 | 41,00 | 41,60 | 1,46% | 113,00 |
| 01.04.2026 | 37,60 | 41,00 | 37,60 | 41,00 | 3,54% | 660,00 |
| 31.03.2026 | 37,20 | 39,60 | 37,20 | 39,60 | 9,39% | 299,00 |
| 30.03.2026 | 35,20 | 36,20 | 35,20 | 36,20 | -2,16% | - |
| 27.03.2026 | 36,60 | 37,00 | 36,60 | 37,00 | -6,09% | 142,00 |
| 26.03.2026 | 37,60 | 39,40 | 37,60 | 39,40 | 7,07% | 30,00 |
| 25.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 24.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -6,60% | - |
| 23.03.2026 | 38,00 | 39,40 | 37,40 | 39,40 | 1,03% | 980,00 |
| 20.03.2026 | 38,00 | 39,00 | 36,80 | 39,00 | -1,02% | 430,00 |
| 19.03.2026 | 41,20 | 43,00 | 39,40 | 39,40 | -4,83% | 230,00 |
| 18.03.2026 | 44,20 | 44,20 | 41,00 | 41,40 | -5,05% | 630,00 |
| 17.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 16.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -4,39% | - |
| 13.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 12.03.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 11.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 10.03.2026 | 43,60 | 47,00 | 43,60 | 47,00 | 8,29% | 558,00 |
| 09.03.2026 | 43,00 | 43,40 | 42,00 | 43,40 | -5,65% | 110,00 |
| 06.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 34,00 |
| 05.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 04.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | - |
| 03.03.2026 | 51,00 | 51,00 | 43,60 | 44,40 | -15,43% | 813,00 |
| 02.03.2026 | 54,00 | 54,00 | 52,50 | 52,50 | 5,00% | 770,00 |
| 27.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 26.02.2026 | 50,50 | 50,50 | 49,40 | 49,40 | -0,80% | 140,00 |
| 25.02.2026 | 50,00 | 50,00 | 49,80 | 49,80 | -0,40% | 3,00 |
| 24.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 1,00 |
| 23.02.2026 | 49,40 | 50,50 | 49,40 | 50,50 | 2,64% | 1,00 |
| 20.02.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -3,53% | - |
| 19.02.2026 | 48,20 | 51,00 | 48,20 | 51,00 | 2,41% | 19,00 |
| 18.02.2026 | 48,60 | 50,00 | 48,60 | 49,80 | 2,47% | 110,00 |
| 17.02.2026 | 50,50 | 50,50 | 48,60 | 48,60 | -3,76% | 94,00 |
| 16.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -3,81% | 168,00 |
| 13.02.2026 | 49,00 | 52,50 | 49,00 | 52,50 | -0,94% | 44,00 |
| 12.02.2026 | 52,00 | 53,00 | 52,00 | 53,00 | -0,93% | 3,00 |
| 11.02.2026 | 53,50 | 54,00 | 53,50 | 53,50 | 1,90% | 40,00 |
| 10.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 20,00 |
| 09.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 06.02.2026 | 49,00 | 53,50 | 49,00 | 53,50 | 7,00% | 98,00 |
| 05.02.2026 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | 101,00 |
| 04.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 101,00 |
| 03.02.2026 | 50,50 | 52,00 | 48,60 | 50,50 | 0,00% | 503,00 |
| 02.02.2026 | 49,60 | 50,50 | 48,00 | 50,50 | 4,77% | 218,00 |
| 30.01.2026 | 55,50 | 55,50 | 48,20 | 48,20 | -19,67% | 840,00 |
| 29.01.2026 | 57,50 | 60,00 | 56,00 | 60,00 | 7,14% | 487,00 |
| 28.01.2026 | 53,00 | 56,00 | 53,00 | 56,00 | 2,75% | 404,00 |
| 27.01.2026 | 54,00 | 54,50 | 52,50 | 54,50 | 0,93% | 445,00 |
| 26.01.2026 | 52,00 | 56,00 | 52,00 | 54,00 | 3,85% | 1.602,00 |
| 23.01.2026 | 51,50 | 54,50 | 51,50 | 52,00 | -5,45% | 402,00 |
| 22.01.2026 | 52,50 | 55,00 | 52,50 | 55,00 | -5,17% | 440,00 |
| 21.01.2026 | 53,50 | 58,00 | 53,50 | 58,00 | 4,50% | 10,00 |
| 20.01.2026 | 52,00 | 55,50 | 52,00 | 55,50 | 4,72% | 320,00 |
| 19.01.2026 | 51,00 | 53,00 | 51,00 | 53,00 | 1,92% | 38,00 |
| 16.01.2026 | 50,00 | 52,00 | 50,00 | 52,00 | -0,95% | 294,00 |
| 15.01.2026 | 50,50 | 52,50 | 50,50 | 52,50 | 0,96% | 150,00 |
| 14.01.2026 | 50,00 | 52,00 | 50,00 | 52,00 | 4,00% | 562,00 |
| 13.01.2026 | 50,50 | 52,50 | 50,00 | 50,00 | -0,99% | 592,00 |
| 12.01.2026 | 46,40 | 50,50 | 46,40 | 50,50 | 11,23% | 304,00 |
| 09.01.2026 | 45,00 | 45,40 | 45,00 | 45,40 | 1,79% | 226,00 |
| 08.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 12,00 |
| 07.01.2026 | 45,40 | 45,40 | 44,60 | 44,60 | -2,62% | 1.460,00 |
| 06.01.2026 | 44,40 | 45,80 | 44,40 | 45,80 | -0,43% | 30,00 |
| 05.01.2026 | 42,80 | 46,80 | 42,80 | 46,00 | 7,48% | 169,00 |
| 02.01.2026 | 45,80 | 46,60 | 42,80 | 42,80 | -9,32% | 1.745,00 |
| 30.12.2025 | 47,20 | 47,20 | 45,60 | 47,20 | 0,43% | 130,00 |
| 29.12.2025 | 47,20 | 48,00 | 45,40 | 47,00 | 4,91% | 672,00 |
| 23.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | 103,00 |
| 22.12.2025 | 41,80 | 45,00 | 41,00 | 43,60 | 8,46% | 909,00 |
| 19.12.2025 | 37,40 | 41,40 | 37,40 | 40,20 | 9,24% | 271,00 |
| 17.12.2025 | 36,60 | 36,80 | 36,60 | 36,80 | -4,66% | 188,00 |
| 15.12.2025 | 37,40 | 38,60 | 37,40 | 38,60 | 3,76% | 334,00 |
| 12.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 11.12.2025 | 36,20 | 37,20 | 36,20 | 37,20 | 2,76% | 7,00 |
| 10.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 08.12.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -3,24% | 600,00 |
| 05.12.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 2,21% | 135,00 |
| 04.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 125,00 |
| 03.12.2025 | 36,40 | 37,00 | 36,40 | 37,00 | -4,15% | 420,00 |
| 02.12.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 2,12% | 28,00 |
| 01.12.2025 | 35,80 | 37,80 | 35,80 | 37,80 | 2,16% | - |
| 28.11.2025 | 35,20 | 37,00 | 35,20 | 37,00 | 2,78% | 16,00 |