43,100€
0,23%
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 |
|---|---|---|---|---|---|---|
| 04.05.2026 | 43,10 | 43,20 | 43,10 | 43,10 | 0,23% | - |
| 30.04.2026 | 42,90 | 43,00 | 42,80 | 43,00 | -1,15% | - |
| 29.04.2026 | 44,70 | 44,90 | 43,50 | 43,50 | -2,68% | - |
| 28.04.2026 | 46,70 | 46,80 | 44,40 | 44,70 | -4,49% | - |
| 27.04.2026 | 47,60 | 47,70 | 46,10 | 46,80 | -0,85% | - |
| 24.04.2026 | 46,70 | 47,20 | 46,20 | 47,20 | 0,43% | - |
| 23.04.2026 | 48,90 | 48,90 | 46,90 | 47,00 | -4,95% | 165,00 |
| 22.04.2026 | 47,60 | 49,65 | 47,60 | 49,45 | 4,99% | - |
| 21.04.2026 | 49,45 | 49,45 | 46,10 | 47,10 | -4,37% | - |
| 20.04.2026 | 49,55 | 49,55 | 49,25 | 49,25 | -0,10% | - |
| 17.04.2026 | 47,10 | 49,40 | 47,10 | 49,30 | 4,45% | - |
| 16.04.2026 | 47,60 | 47,80 | 47,10 | 47,20 | -0,42% | - |
| 15.04.2026 | 47,60 | 47,90 | 47,40 | 47,40 | -0,42% | - |
| 14.04.2026 | 47,00 | 49,45 | 46,80 | 47,60 | 0,63% | - |
| 13.04.2026 | 46,50 | 47,60 | 44,70 | 47,30 | 0,42% | - |
| 10.04.2026 | 49,00 | 49,65 | 46,90 | 47,10 | -3,29% | - |
| 09.04.2026 | 45,70 | 49,55 | 45,00 | 48,70 | 15,68% | 368,00 |
| 08.04.2026 | 42,20 | 42,20 | 42,00 | 42,10 | 0,96% | - |
| 07.04.2026 | 41,80 | 42,10 | 41,10 | 41,70 | -0,24% | - |
| 02.04.2026 | 41,70 | 41,80 | 41,70 | 41,80 | 0,72% | - |
| 01.04.2026 | 38,10 | 41,50 | 38,10 | 41,50 | 6,41% | - |
| 31.03.2026 | 38,00 | 40,10 | 37,60 | 39,00 | 8,03% | - |
| 30.03.2026 | 35,80 | 36,20 | 35,80 | 36,10 | 0,28% | - |
| 27.03.2026 | 37,20 | 37,50 | 35,80 | 36,00 | -4,26% | - |
| 26.03.2026 | 38,40 | 38,50 | 37,50 | 37,60 | 0,80% | - |
| 25.03.2026 | 37,40 | 37,40 | 37,30 | 37,30 | -1,06% | - |
| 24.03.2026 | 37,80 | 37,80 | 37,70 | 37,70 | -4,56% | - |
| 23.03.2026 | 39,60 | 39,70 | 37,90 | 39,50 | 0,77% | 660,00 |
| 20.03.2026 | 38,40 | 39,30 | 36,10 | 39,20 | -7,33% | 3,00 |
| 19.03.2026 | 41,90 | 42,30 | 41,90 | 42,30 | -3,42% | - |
| 18.03.2026 | 45,60 | 45,60 | 43,80 | 43,80 | 2,34% | - |
| 17.03.2026 | 45,10 | 45,60 | 42,60 | 42,80 | -7,96% | - |
| 12.03.2026 | 46,70 | 47,00 | 45,00 | 46,50 | -0,43% | - |
| 11.03.2026 | 47,20 | 47,50 | 45,20 | 46,70 | -1,06% | - |
| 10.03.2026 | 44,40 | 47,40 | 44,40 | 47,20 | 10,02% | 110,00 |
| 09.03.2026 | 44,30 | 44,80 | 42,60 | 42,90 | -8,14% | 23,00 |
| 06.03.2026 | 47,30 | 48,30 | 46,00 | 46,70 | -5,47% | - |
| 05.03.2026 | 47,50 | 49,40 | 47,50 | 49,40 | 2,70% | - |
| 04.03.2026 | 48,20 | 48,20 | 48,10 | 48,10 | -7,05% | - |
| 03.03.2026 | 51,50 | 51,75 | 51,50 | 51,75 | -5,48% | - |
| 02.03.2026 | 54,00 | 54,75 | 53,50 | 54,75 | 1,86% | - |
| 27.02.2026 | 51,50 | 54,25 | 51,00 | 53,75 | 6,33% | 10,00 |
| 26.02.2026 | 51,50 | 51,75 | 50,40 | 50,55 | -1,84% | - |
| 25.02.2026 | 51,00 | 51,75 | 50,90 | 51,50 | 1,68% | 300,00 |
| 24.02.2026 | 51,50 | 52,50 | 50,00 | 50,65 | 1,10% | - |
| 23.02.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -1,76% | 20,00 |
| 20.02.2026 | 50,00 | 51,00 | 49,85 | 51,00 | 2,51% | 21,00 |
| 19.02.2026 | 49,00 | 50,00 | 48,50 | 49,75 | 0,20% | - |
| 18.02.2026 | 49,45 | 50,35 | 49,30 | 49,65 | 0,20% | - |
| 17.02.2026 | 51,25 | 51,50 | 48,50 | 49,55 | -3,79% | - |
| 16.02.2026 | 52,00 | 52,25 | 51,25 | 51,50 | -0,96% | 125,00 |
| 13.02.2026 | 51,50 | 52,25 | 51,00 | 52,00 | 0,00% | 48,00 |
| 12.02.2026 | 53,50 | 53,75 | 51,75 | 52,00 | -1,42% | - |
| 11.02.2026 | 52,50 | 52,75 | 52,50 | 52,75 | -1,40% | - |
| 10.02.2026 | 54,50 | 54,75 | 51,50 | 53,50 | -1,83% | 198,00 |
| 09.02.2026 | 54,50 | 54,50 | 53,00 | 54,50 | 2,35% | - |
| 06.02.2026 | 50,00 | 53,50 | 49,30 | 53,25 | 5,97% | - |
| 05.02.2026 | 50,35 | 50,35 | 50,25 | 50,25 | 0,90% | - |
| 04.02.2026 | 51,15 | 51,50 | 49,20 | 49,80 | -2,45% | 100,00 |
| 03.02.2026 | 50,00 | 52,00 | 49,45 | 51,05 | 4,40% | - |
| 02.02.2026 | 49,10 | 49,10 | 48,90 | 48,90 | -5,05% | - |
| 30.01.2026 | 56,75 | 57,00 | 51,50 | 51,50 | -10,04% | 356,00 |
| 29.01.2026 | 58,50 | 59,50 | 56,50 | 57,25 | 6,02% | - |
| 28.01.2026 | 54,00 | 54,50 | 54,00 | 54,00 | -0,46% | 200,00 |
| 27.01.2026 | 54,00 | 54,25 | 54,00 | 54,25 | -2,69% | 37,00 |
| 26.01.2026 | 52,50 | 56,00 | 51,75 | 55,75 | 7,21% | 962,00 |
| 23.01.2026 | 52,25 | 54,25 | 51,75 | 52,00 | 0,00% | 2,00 |
| 22.01.2026 | 53,50 | 53,75 | 51,75 | 52,00 | -7,96% | - |
| 21.01.2026 | 54,25 | 58,50 | 54,25 | 56,50 | 6,10% | 49,00 |
| 19.01.2026 | 52,00 | 53,50 | 52,00 | 53,25 | 1,43% | - |
| 16.01.2026 | 50,90 | 53,00 | 50,20 | 52,50 | 3,86% | - |
| 15.01.2026 | 51,50 | 52,50 | 50,10 | 50,55 | -1,84% | 58,00 |
| 14.01.2026 | 51,50 | 52,00 | 51,25 | 51,50 | -3,29% | - |
| 13.01.2026 | 51,00 | 53,50 | 51,00 | 53,25 | 16,78% | 690,00 |
| 09.01.2026 | 45,70 | 45,70 | 45,60 | 45,60 | 2,70% | - |
| 08.01.2026 | 45,20 | 45,20 | 43,90 | 44,40 | -4,10% | - |
| 07.01.2026 | 46,20 | 46,30 | 46,20 | 46,30 | 1,98% | - |
| 06.01.2026 | 45,30 | 45,40 | 45,30 | 45,40 | -0,87% | - |
| 05.01.2026 | 43,40 | 47,10 | 43,30 | 45,80 | 4,57% | 401,00 |
| 02.01.2026 | 46,30 | 46,60 | 43,00 | 43,80 | -6,01% | 3,00 |
| 30.12.2025 | 46,30 | 46,60 | 46,30 | 46,60 | 4,95% | - |
| 23.12.2025 | 44,30 | 45,20 | 43,90 | 44,40 | 1,60% | 20,00 |
| 22.12.2025 | 41,10 | 44,40 | 40,50 | 43,70 | 15,00% | 122,00 |
| 19.12.2025 | 38,10 | 38,10 | 38,00 | 38,00 | 1,06% | - |
| 18.12.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 0,27% | - |
| 17.12.2025 | 37,10 | 37,50 | 37,10 | 37,50 | 0,00% | 20,00 |
| 16.12.2025 | 37,00 | 38,10 | 36,90 | 37,50 | 0,54% | - |
| 15.12.2025 | 37,50 | 38,00 | 36,80 | 37,30 | -1,58% | - |
| 12.12.2025 | 37,80 | 37,90 | 37,80 | 37,90 | 0,00% | - |
| 11.12.2025 | 36,90 | 38,10 | 36,60 | 37,90 | 2,99% | - |
| 10.12.2025 | 36,90 | 37,10 | 36,60 | 36,80 | 0,82% | 16,00 |
| 09.12.2025 | 36,40 | 37,00 | 36,30 | 36,50 | -0,82% | - |
| 08.12.2025 | 37,30 | 37,30 | 36,80 | 36,80 | -1,34% | 8,00 |
| 05.12.2025 | 37,40 | 37,90 | 36,90 | 37,30 | 1,36% | - |
| 04.12.2025 | 36,90 | 37,00 | 36,80 | 36,80 | -0,54% | - |
| 03.12.2025 | 37,10 | 37,90 | 37,00 | 37,00 | -4,39% | - |
| 02.12.2025 | 38,60 | 38,70 | 38,60 | 38,70 | 4,03% | - |
| 01.12.2025 | 36,20 | 37,60 | 36,20 | 37,20 | 1,92% | - |
| 28.11.2025 | 35,80 | 36,80 | 35,80 | 36,50 | 2,24% | - |
| 27.11.2025 | 36,60 | 36,70 | 35,60 | 35,70 | -2,72% | - |