23,300€
-0,43%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,30 | 23,60 | 23,00 | 23,20 | -0,85% | - |
| 24.07.2025 | 23,10 | 23,50 | 23,10 | 23,40 | 1,30% | - |
| 23.07.2025 | 23,40 | 23,50 | 22,90 | 23,10 | -0,86% | 100,00 |
| 22.07.2025 | 23,10 | 23,40 | 23,10 | 23,30 | 0,43% | - |
| 21.07.2025 | 23,30 | 23,40 | 23,10 | 23,20 | -0,43% | 1,00 |
| 18.07.2025 | 23,40 | 23,70 | 23,30 | 23,30 | 0,00% | - |
| 17.07.2025 | 23,50 | 23,70 | 23,20 | 23,30 | -1,27% | - |
| 16.07.2025 | 22,70 | 23,70 | 22,70 | 23,60 | 4,42% | - |
| 15.07.2025 | 23,60 | 23,90 | 22,60 | 22,60 | -4,24% | - |
| 14.07.2025 | 23,50 | 23,90 | 23,00 | 23,60 | 0,43% | - |
| 11.07.2025 | 23,10 | 23,70 | 23,00 | 23,50 | 1,73% | - |
| 10.07.2025 | 22,90 | 23,20 | 22,50 | 23,10 | 0,87% | - |
| 09.07.2025 | 23,00 | 23,20 | 22,80 | 22,90 | 0,00% | - |
| 08.07.2025 | 22,80 | 23,00 | 22,70 | 22,90 | 0,88% | - |
| 07.07.2025 | 22,90 | 23,10 | 22,70 | 22,70 | -0,87% | 1,00 |
| 04.07.2025 | 22,90 | 23,10 | 22,90 | 22,90 | -0,43% | - |
| 03.07.2025 | 22,90 | 23,30 | 22,60 | 23,00 | 0,00% | - |
| 02.07.2025 | 23,50 | 23,50 | 22,80 | 23,00 | -1,29% | - |
| 01.07.2025 | 23,70 | 23,90 | 22,50 | 23,30 | -1,27% | - |
| 30.06.2025 | 22,50 | 23,70 | 22,40 | 23,60 | 4,42% | - |
| 27.06.2025 | 22,70 | 22,80 | 22,10 | 22,60 | 0,00% | - |
| 26.06.2025 | 21,90 | 22,70 | 21,80 | 22,60 | 2,73% | - |
| 25.06.2025 | 21,80 | 22,10 | 21,70 | 22,00 | 1,38% | - |
| 24.06.2025 | 21,60 | 22,00 | 21,40 | 21,70 | 0,00% | 500,00 |
| 23.06.2025 | 22,10 | 22,10 | 21,50 | 21,70 | -1,81% | - |
| 20.06.2025 | 22,30 | 22,90 | 21,60 | 22,10 | -0,90% | - |
| 19.06.2025 | 23,00 | 23,10 | 22,20 | 22,30 | -2,62% | - |
| 18.06.2025 | 23,10 | 23,20 | 22,40 | 22,90 | -0,87% | - |
| 17.06.2025 | 22,80 | 23,70 | 22,40 | 23,10 | 1,32% | - |
| 16.06.2025 | 24,20 | 24,20 | 22,60 | 22,80 | -5,79% | - |
| 13.06.2025 | 23,40 | 24,20 | 22,90 | 24,20 | 3,42% | - |
| 12.06.2025 | 23,20 | 23,90 | 22,70 | 23,40 | 0,86% | - |
| 11.06.2025 | 22,90 | 23,40 | 22,80 | 23,20 | 1,31% | - |
| 10.06.2025 | 22,90 | 23,20 | 21,80 | 22,90 | 0,00% | - |
| 09.06.2025 | 22,50 | 23,10 | 21,60 | 22,90 | 2,23% | 75,00 |
| 06.06.2025 | 21,20 | 22,80 | 20,60 | 22,40 | 5,66% | - |
| 05.06.2025 | 19,25 | 21,20 | 18,95 | 21,20 | 10,13% | - |
| 04.06.2025 | 19,20 | 19,65 | 19,10 | 19,25 | 0,26% | - |
| 03.06.2025 | 19,15 | 19,30 | 18,80 | 19,20 | 0,26% | - |
| 02.06.2025 | 18,50 | 19,35 | 18,45 | 19,15 | 3,51% | - |
| 30.05.2025 | 18,00 | 18,65 | 17,90 | 18,50 | 0,82% | - |
| 29.05.2025 | 18,30 | 18,45 | 17,80 | 18,35 | 2,51% | - |
| 28.05.2025 | 17,80 | 18,20 | 17,60 | 17,90 | 0,56% | - |
| 27.05.2025 | 18,50 | 18,90 | 17,70 | 17,80 | -3,78% | - |
| 26.05.2025 | 18,40 | 18,60 | 18,35 | 18,50 | 0,54% | - |
| 23.05.2025 | 18,50 | 18,50 | 18,30 | 18,40 | -0,54% | - |
| 22.05.2025 | 19,30 | 19,40 | 18,50 | 18,50 | -4,15% | - |
| 21.05.2025 | 18,85 | 19,50 | 18,60 | 19,30 | 3,21% | - |
| 20.05.2025 | 18,35 | 19,00 | 18,25 | 18,70 | 1,91% | - |
| 19.05.2025 | 18,20 | 18,55 | 17,80 | 18,35 | 0,82% | - |
| 16.05.2025 | 18,30 | 18,30 | 17,85 | 18,20 | -0,82% | - |
| 15.05.2025 | 18,15 | 18,35 | 18,00 | 18,35 | 1,10% | - |
| 14.05.2025 | 18,65 | 18,75 | 17,85 | 18,15 | -2,16% | - |
| 13.05.2025 | 17,75 | 19,05 | 17,75 | 18,55 | 4,51% | - |
| 12.05.2025 | 19,05 | 19,65 | 17,65 | 17,75 | -6,82% | - |
| 09.05.2025 | 18,95 | 19,40 | 18,90 | 19,05 | 0,53% | - |
| 08.05.2025 | 19,10 | 19,45 | 18,95 | 18,95 | -0,79% | - |
| 07.05.2025 | 18,80 | 19,15 | 18,35 | 19,10 | 1,60% | - |
| 06.05.2025 | 17,70 | 18,80 | 17,55 | 18,80 | 6,21% | - |
| 05.05.2025 | 17,50 | 18,05 | 17,35 | 17,70 | 1,14% | - |
| 02.05.2025 | 17,65 | 18,05 | 17,05 | 17,50 | -0,57% | - |
| 30.04.2025 | 16,85 | 18,10 | 16,85 | 17,60 | 4,45% | - |
| 29.04.2025 | 18,15 | 18,50 | 16,85 | 16,85 | -7,16% | 70,00 |
| 28.04.2025 | 19,00 | 19,10 | 18,15 | 18,15 | -4,47% | - |
| 25.04.2025 | 19,55 | 19,70 | 18,85 | 19,00 | -2,81% | - |
| 24.04.2025 | 18,85 | 19,95 | 18,85 | 19,55 | 3,71% | - |
| 23.04.2025 | 19,10 | 19,35 | 18,20 | 18,85 | -0,53% | - |
| 22.04.2025 | 17,65 | 19,50 | 17,65 | 18,95 | 7,37% | - |
| 17.04.2025 | 18,70 | 18,85 | 17,65 | 17,65 | -5,61% | - |
| 16.04.2025 | 17,25 | 18,70 | 17,05 | 18,70 | 7,16% | - |
| 15.04.2025 | 17,10 | 17,75 | 17,05 | 17,45 | 2,05% | - |
| 14.04.2025 | 16,25 | 17,80 | 16,20 | 17,10 | 5,23% | - |
| 11.04.2025 | 15,45 | 16,35 | 15,00 | 16,25 | 5,18% | - |
| 10.04.2025 | 15,95 | 15,95 | 15,00 | 15,45 | -3,13% | - |
| 09.04.2025 | 14,35 | 16,05 | 13,80 | 15,95 | 11,15% | - |
| 08.04.2025 | 14,75 | 15,95 | 14,35 | 14,35 | -2,71% | - |
| 07.04.2025 | 15,40 | 15,50 | 14,40 | 14,75 | -4,22% | - |
| 04.04.2025 | 18,35 | 18,35 | 15,15 | 15,40 | -16,08% | - |
| 03.04.2025 | 18,00 | 18,70 | 17,55 | 18,35 | 1,94% | 480,00 |
| 02.04.2025 | 17,60 | 18,00 | 17,30 | 18,00 | 2,27% | - |
| 01.04.2025 | 17,10 | 17,60 | 16,85 | 17,60 | 3,23% | - |
| 31.03.2025 | 16,65 | 17,15 | 16,45 | 17,05 | 2,40% | - |
| 28.03.2025 | 16,20 | 16,70 | 16,15 | 16,65 | -0,60% | - |
| 27.03.2025 | 16,45 | 16,80 | 16,10 | 16,75 | 1,82% | - |
| 26.03.2025 | 16,45 | 16,60 | 16,25 | 16,45 | 0,00% | - |
| 25.03.2025 | 16,55 | 17,15 | 16,20 | 16,45 | 1,23% | - |
| 24.03.2025 | 17,35 | 17,80 | 16,25 | 16,25 | -6,34% | - |
| 21.03.2025 | 16,65 | 17,35 | 16,05 | 17,35 | 10,16% | - |
| 20.03.2025 | 15,95 | 16,25 | 15,65 | 15,75 | 1,61% | - |
| 19.03.2025 | 16,40 | 17,30 | 15,50 | 15,50 | -5,78% | - |
| 18.03.2025 | 17,80 | 18,40 | 16,15 | 16,45 | -7,58% | - |
| 17.03.2025 | 18,70 | 18,70 | 17,80 | 17,80 | -4,81% | - |
| 14.03.2025 | 17,60 | 18,85 | 17,60 | 18,70 | 4,18% | - |
| 13.03.2025 | 16,05 | 18,20 | 16,05 | 17,95 | 7,16% | - |
| 12.03.2025 | 15,85 | 16,85 | 15,70 | 16,75 | 6,01% | - |
| 11.03.2025 | 15,65 | 15,90 | 15,30 | 15,80 | 0,96% | - |
| 10.03.2025 | 16,25 | 16,40 | 15,50 | 15,65 | -3,69% | - |
| 07.03.2025 | 15,50 | 16,25 | 15,20 | 16,25 | 4,50% | - |
| 06.03.2025 | 15,20 | 15,55 | 14,85 | 15,55 | 2,64% | - |
| 05.03.2025 | 14,90 | 15,40 | 14,65 | 15,15 | 1,68% | - |