22,600€
-0,88%
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 | 23,40 | 23,70 | 23,00 | 23,10 | -1,28% | - |
| 24.07.2025 | 23,10 | 23,50 | 22,90 | 23,40 | 1,30% | - |
| 23.07.2025 | 23,30 | 23,60 | 22,80 | 23,10 | -1,28% | - |
| 22.07.2025 | 23,20 | 23,50 | 23,20 | 23,40 | 0,86% | - |
| 21.07.2025 | 23,20 | 23,60 | 22,90 | 23,20 | 0,00% | - |
| 18.07.2025 | 23,40 | 23,70 | 23,20 | 23,20 | -0,43% | - |
| 17.07.2025 | 23,60 | 24,00 | 23,10 | 23,30 | 0,00% | - |
| 16.07.2025 | 23,00 | 23,90 | 23,00 | 23,30 | 0,43% | - |
| 15.07.2025 | 23,70 | 24,10 | 22,40 | 23,20 | -2,11% | - |
| 14.07.2025 | 23,00 | 24,00 | 22,90 | 23,70 | 0,85% | - |
| 11.07.2025 | 23,20 | 24,80 | 23,10 | 23,50 | 1,73% | - |
| 10.07.2025 | 22,90 | 23,30 | 22,60 | 23,10 | 0,87% | - |
| 09.07.2025 | 23,00 | 23,30 | 22,80 | 22,90 | -0,43% | - |
| 08.07.2025 | 22,80 | 23,00 | 22,70 | 23,00 | 1,32% | - |
| 07.07.2025 | 23,00 | 23,60 | 22,60 | 22,70 | -1,30% | - |
| 04.07.2025 | 23,00 | 23,10 | 22,90 | 23,00 | 0,00% | - |
| 03.07.2025 | 22,90 | 23,60 | 22,80 | 23,00 | 0,44% | - |
| 02.07.2025 | 23,40 | 24,20 | 22,90 | 22,90 | -1,72% | - |
| 01.07.2025 | 23,60 | 24,00 | 23,30 | 23,30 | -1,69% | - |
| 30.06.2025 | 22,40 | 23,80 | 22,40 | 23,70 | 5,80% | - |
| 27.06.2025 | 22,00 | 23,00 | 22,00 | 22,40 | -0,88% | - |
| 26.06.2025 | 21,40 | 22,60 | 21,40 | 22,60 | 2,73% | - |
| 25.06.2025 | 21,80 | 22,00 | 21,30 | 22,00 | 0,92% | - |
| 24.06.2025 | 21,70 | 21,90 | 21,40 | 21,80 | 0,46% | - |
| 23.06.2025 | 21,40 | 22,10 | 21,40 | 21,70 | -1,81% | - |
| 20.06.2025 | 22,40 | 22,70 | 21,60 | 22,10 | -0,90% | - |
| 19.06.2025 | 22,40 | 23,20 | 22,20 | 22,30 | -2,62% | - |
| 18.06.2025 | 23,10 | 23,20 | 22,40 | 22,90 | -0,87% | - |
| 17.06.2025 | 22,80 | 23,40 | 22,60 | 23,10 | 1,76% | - |
| 16.06.2025 | 24,20 | 24,20 | 22,60 | 22,70 | -5,81% | - |
| 13.06.2025 | 23,40 | 24,20 | 23,10 | 24,10 | 2,99% | - |
| 12.06.2025 | 23,10 | 24,00 | 22,70 | 23,40 | 0,86% | - |
| 11.06.2025 | 23,00 | 23,40 | 22,60 | 23,20 | 1,75% | - |
| 10.06.2025 | 22,60 | 23,70 | 21,80 | 22,80 | -1,30% | - |
| 09.06.2025 | 21,80 | 24,00 | 21,80 | 23,10 | 2,21% | - |
| 06.06.2025 | 21,30 | 22,90 | 21,20 | 22,60 | 6,10% | - |
| 05.06.2025 | 19,35 | 21,40 | 19,10 | 21,30 | 10,08% | - |
| 04.06.2025 | 19,25 | 19,75 | 19,00 | 19,35 | 0,52% | - |
| 03.06.2025 | 19,25 | 19,35 | 18,85 | 19,25 | 0,26% | - |
| 02.06.2025 | 18,55 | 19,80 | 18,50 | 19,20 | 3,50% | - |
| 30.05.2025 | 17,70 | 18,70 | 17,70 | 18,55 | 2,20% | - |
| 29.05.2025 | 17,50 | 18,55 | 17,50 | 18,15 | 1,11% | - |
| 28.05.2025 | 17,80 | 18,25 | 17,65 | 17,95 | 0,56% | - |
| 27.05.2025 | 18,10 | 19,00 | 17,70 | 17,85 | -4,03% | - |
| 26.05.2025 | 18,40 | 18,65 | 18,40 | 18,60 | 0,81% | - |
| 23.05.2025 | 18,55 | 19,00 | 18,30 | 18,45 | -0,54% | - |
| 22.05.2025 | 19,35 | 19,70 | 18,55 | 18,55 | -4,13% | - |
| 21.05.2025 | 18,75 | 19,60 | 18,65 | 19,35 | 2,93% | - |
| 20.05.2025 | 18,30 | 19,05 | 18,30 | 18,80 | 2,17% | - |
| 19.05.2025 | 18,15 | 18,60 | 17,85 | 18,40 | 1,94% | - |
| 16.05.2025 | 18,20 | 18,40 | 17,90 | 18,05 | -1,10% | - |
| 15.05.2025 | 18,20 | 18,35 | 18,05 | 18,25 | 0,27% | - |
| 14.05.2025 | 18,55 | 19,00 | 17,90 | 18,20 | -2,41% | - |
| 13.05.2025 | 17,80 | 19,10 | 17,80 | 18,65 | 4,78% | - |
| 12.05.2025 | 19,25 | 19,85 | 17,55 | 17,80 | -6,81% | - |
| 09.05.2025 | 19,00 | 19,45 | 18,95 | 19,10 | 0,53% | - |
| 08.05.2025 | 19,10 | 19,50 | 19,00 | 19,00 | -0,78% | - |
| 07.05.2025 | 18,85 | 19,35 | 18,40 | 19,15 | 1,59% | - |
| 06.05.2025 | 17,65 | 18,85 | 17,60 | 18,85 | 7,10% | - |
| 05.05.2025 | 17,00 | 18,10 | 17,00 | 17,60 | 0,28% | - |
| 02.05.2025 | 17,70 | 18,20 | 17,10 | 17,55 | -0,57% | - |
| 30.04.2025 | 16,90 | 18,15 | 16,85 | 17,65 | 4,44% | - |
| 29.04.2025 | 17,60 | 18,85 | 16,90 | 16,90 | -7,14% | - |
| 28.04.2025 | 19,05 | 19,45 | 18,20 | 18,20 | -4,46% | - |
| 25.04.2025 | 19,60 | 19,95 | 18,80 | 19,05 | -2,81% | - |
| 24.04.2025 | 18,95 | 19,95 | 18,90 | 19,60 | 3,70% | - |
| 23.04.2025 | 18,60 | 19,75 | 18,05 | 18,90 | -0,53% | - |
| 22.04.2025 | 19,35 | 19,60 | 18,95 | 19,00 | 7,34% | - |
| 17.04.2025 | 18,80 | 18,85 | 17,60 | 17,70 | -5,60% | - |
| 16.04.2025 | 17,20 | 18,90 | 17,10 | 18,75 | 8,38% | - |
| 15.04.2025 | 17,10 | 17,80 | 17,10 | 17,30 | 0,87% | - |
| 14.04.2025 | 16,30 | 18,00 | 16,25 | 17,15 | 5,21% | - |
| 11.04.2025 | 15,40 | 16,40 | 15,15 | 16,30 | 5,16% | - |
| 10.04.2025 | 15,70 | 15,70 | 15,05 | 15,50 | -3,13% | - |
| 09.04.2025 | 14,25 | 16,10 | 13,65 | 16,00 | 10,73% | - |
| 08.04.2025 | 14,40 | 16,10 | 14,40 | 14,45 | -2,36% | - |
| 07.04.2025 | 15,10 | 15,55 | 14,50 | 14,80 | -3,90% | - |
| 04.04.2025 | 18,20 | 18,25 | 15,20 | 15,40 | -15,62% | - |
| 03.04.2025 | 18,10 | 18,75 | 17,60 | 18,25 | 1,11% | - |
| 02.04.2025 | 17,60 | 18,05 | 17,20 | 18,05 | 2,27% | - |
| 01.04.2025 | 17,10 | 17,65 | 16,90 | 17,65 | 3,22% | - |
| 31.03.2025 | 16,70 | 17,20 | 16,50 | 17,10 | 2,40% | - |
| 28.03.2025 | 16,50 | 16,70 | 16,20 | 16,70 | 2,77% | - |
| 27.03.2025 | 16,40 | 16,85 | 16,10 | 16,25 | -1,52% | - |
| 26.03.2025 | 16,40 | 16,65 | 16,30 | 16,50 | 0,61% | - |
| 25.03.2025 | 16,60 | 17,40 | 16,25 | 16,40 | -2,67% | - |
| 24.03.2025 | 17,95 | 18,15 | 16,30 | 16,85 | -8,17% | - |
| 21.03.2025 | 17,35 | 18,35 | 16,10 | 18,35 | 3,97% | - |
| 20.03.2025 | 15,80 | 17,65 | 15,70 | 17,65 | 10,31% | - |
| 19.03.2025 | 17,30 | 17,30 | 15,50 | 16,00 | -7,51% | - |
| 18.03.2025 | 18,10 | 18,60 | 16,20 | 17,30 | -3,08% | - |
| 17.03.2025 | 18,45 | 18,45 | 17,80 | 17,85 | -6,30% | - |
| 14.03.2025 | 17,80 | 19,05 | 17,70 | 19,05 | 6,13% | - |
| 13.03.2025 | 16,50 | 18,30 | 16,35 | 17,95 | 8,46% | - |
| 12.03.2025 | 15,80 | 17,35 | 15,75 | 16,55 | 4,42% | - |
| 11.03.2025 | 15,20 | 16,20 | 15,20 | 15,85 | 0,96% | - |
| 10.03.2025 | 16,40 | 16,45 | 15,55 | 15,70 | -3,68% | - |
| 07.03.2025 | 15,55 | 16,35 | 15,20 | 16,30 | 4,49% | - |
| 06.03.2025 | 15,05 | 15,65 | 14,90 | 15,60 | 2,63% | - |
| 05.03.2025 | 14,90 | 15,45 | 14,70 | 15,20 | 2,01% | - |