43,100€
2,13%
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 | 43,10 | 44,80 | 42,70 | 43,30 | 0,93% | - |
| 29.04.2026 | 44,80 | 44,90 | 42,70 | 42,90 | -4,03% | - |
| 28.04.2026 | 46,60 | 46,60 | 44,30 | 44,70 | -4,28% | - |
| 27.04.2026 | 47,50 | 47,60 | 46,10 | 46,70 | -1,89% | 46,00 |
| 24.04.2026 | 46,80 | 47,80 | 46,20 | 47,60 | 2,37% | 34,00 |
| 23.04.2026 | 48,80 | 48,80 | 46,40 | 46,50 | -4,91% | - |
| 22.04.2026 | 47,80 | 49,65 | 47,70 | 48,90 | 2,73% | - |
| 21.04.2026 | 49,45 | 49,45 | 46,10 | 47,60 | -3,94% | - |
| 20.04.2026 | 49,35 | 49,65 | 48,00 | 49,55 | -0,40% | - |
| 17.04.2026 | 47,10 | 49,75 | 47,00 | 49,75 | 5,40% | - |
| 16.04.2026 | 47,80 | 47,90 | 46,80 | 47,20 | -1,26% | - |
| 15.04.2026 | 47,70 | 47,90 | 46,20 | 47,80 | 0,42% | - |
| 14.04.2026 | 47,20 | 49,65 | 47,20 | 47,60 | 1,28% | - |
| 13.04.2026 | 47,00 | 47,60 | 46,20 | 47,00 | 2,17% | - |
| 10.04.2026 | 49,35 | 49,65 | 46,00 | 46,00 | -4,96% | - |
| 09.04.2026 | 45,80 | 49,55 | 44,80 | 48,40 | 5,45% | - |
| 08.04.2026 | 42,70 | 46,40 | 42,40 | 45,90 | 8,51% | 2.356,00 |
| 07.04.2026 | 41,70 | 42,30 | 40,90 | 42,30 | 3,42% | 1.830,00 |
| 02.04.2026 | 41,90 | 41,90 | 40,50 | 40,90 | -1,92% | - |
| 01.04.2026 | 38,40 | 42,30 | 37,80 | 41,70 | 8,59% | - |
| 31.03.2026 | 38,10 | 40,10 | 37,60 | 38,40 | 1,05% | - |
| 30.03.2026 | 36,00 | 38,70 | 36,00 | 38,00 | 3,26% | - |
| 27.03.2026 | 37,50 | 37,50 | 36,10 | 36,80 | -1,60% | 60,00 |
| 26.03.2026 | 38,50 | 38,50 | 37,40 | 37,40 | -4,10% | - |
| 25.03.2026 | 37,40 | 39,00 | 37,30 | 39,00 | 4,56% | 96,00 |
| 24.03.2026 | 37,70 | 38,30 | 37,00 | 37,30 | -0,80% | - |
| 23.03.2026 | 39,00 | 39,70 | 37,40 | 37,60 | -2,84% | 1.387,00 |
| 20.03.2026 | 38,70 | 39,70 | 35,80 | 38,70 | 0,78% | 2.279,00 |
| 19.03.2026 | 42,10 | 42,50 | 37,60 | 38,40 | -5,42% | 7.845,00 |
| 18.03.2026 | 43,90 | 44,70 | 40,60 | 40,60 | -5,80% | 1.200,00 |
| 17.03.2026 | 44,90 | 45,70 | 42,50 | 43,10 | -3,79% | 96,00 |
| 16.03.2026 | 44,80 | 44,80 | 44,40 | 44,80 | 1,36% | 96,00 |
| 13.03.2026 | 46,60 | 46,80 | 44,20 | 44,20 | -5,15% | - |
| 12.03.2026 | 46,90 | 47,00 | 45,00 | 46,60 | -0,85% | - |
| 11.03.2026 | 47,20 | 47,50 | 45,10 | 47,00 | -0,84% | - |
| 10.03.2026 | 44,40 | 47,70 | 44,40 | 47,40 | 6,52% | 1.634,00 |
| 09.03.2026 | 44,40 | 44,80 | 42,60 | 44,50 | -2,41% | - |
| 06.03.2026 | 47,80 | 48,50 | 45,60 | 45,60 | -4,20% | - |
| 05.03.2026 | 49,40 | 49,40 | 47,60 | 47,60 | 0,21% | 80,00 |
| 04.03.2026 | 48,00 | 48,00 | 47,50 | 47,50 | 1,50% | 80,00 |
| 03.03.2026 | 51,00 | 51,00 | 43,20 | 46,80 | -7,33% | 274,00 |
| 02.03.2026 | 52,00 | 56,00 | 50,00 | 50,50 | -4,72% | 30,00 |
| 27.02.2026 | 50,50 | 53,50 | 50,50 | 53,00 | 4,95% | 153,00 |
| 26.02.2026 | 50,50 | 50,50 | 48,20 | 50,50 | -0,98% | - |
| 25.02.2026 | 50,00 | 52,50 | 49,80 | 51,00 | 2,00% | 218,00 |
| 24.02.2026 | 50,50 | 53,00 | 50,00 | 50,00 | -0,99% | 80,00 |
| 23.02.2026 | 51,00 | 53,00 | 49,40 | 50,50 | 1,81% | 173,00 |
| 20.02.2026 | 49,00 | 51,50 | 48,80 | 49,60 | 1,22% | 168,00 |
| 19.02.2026 | 48,00 | 49,40 | 48,00 | 49,00 | 1,66% | - |
| 18.02.2026 | 48,40 | 49,40 | 48,20 | 48,20 | -0,41% | - |
| 17.02.2026 | 50,00 | 50,50 | 48,40 | 48,40 | -4,16% | - |
| 16.02.2026 | 51,00 | 51,00 | 50,00 | 50,50 | -0,98% | 308,00 |
| 13.02.2026 | 50,00 | 51,00 | 50,00 | 51,00 | -4,67% | - |
| 12.02.2026 | 52,00 | 53,50 | 52,00 | 53,50 | 0,94% | 8,00 |
| 11.02.2026 | 51,50 | 54,00 | 51,50 | 53,00 | 1,92% | 120,00 |
| 10.02.2026 | 53,00 | 53,00 | 50,50 | 52,00 | -1,89% | - |
| 09.02.2026 | 52,50 | 53,50 | 52,00 | 53,00 | -0,93% | - |
| 06.02.2026 | 48,80 | 53,50 | 48,80 | 53,50 | 8,74% | - |
| 05.02.2026 | 49,20 | 51,50 | 47,60 | 49,20 | -1,20% | 431,00 |
| 04.02.2026 | 49,60 | 50,50 | 48,60 | 49,80 | -0,40% | 109,00 |
| 03.02.2026 | 49,00 | 51,00 | 48,60 | 50,00 | 2,04% | 350,00 |
| 02.02.2026 | 47,80 | 50,00 | 47,80 | 49,00 | 1,66% | 645,00 |
| 30.01.2026 | 56,00 | 56,00 | 48,20 | 48,20 | -13,93% | 108,00 |
| 29.01.2026 | 57,50 | 58,00 | 55,50 | 56,00 | -2,61% | - |
| 28.01.2026 | 53,00 | 57,50 | 53,00 | 57,50 | 8,49% | 88,00 |
| 27.01.2026 | 54,00 | 54,00 | 52,00 | 53,00 | -7,02% | 244,00 |
| 26.01.2026 | 52,50 | 58,00 | 52,00 | 57,00 | 10,68% | 1.570,00 |
| 23.01.2026 | 53,50 | 54,50 | 51,00 | 51,50 | 0,00% | 341,00 |
| 22.01.2026 | 52,50 | 54,00 | 51,50 | 51,50 | -1,90% | 10,00 |
| 21.01.2026 | 53,50 | 58,00 | 52,50 | 52,50 | -1,87% | 100,00 |
| 20.01.2026 | 52,00 | 53,50 | 51,50 | 53,50 | 1,90% | - |
| 19.01.2026 | 51,00 | 53,00 | 51,00 | 52,50 | 1,94% | 280,00 |
| 16.01.2026 | 50,00 | 52,00 | 49,60 | 51,50 | 3,00% | 9,00 |
| 15.01.2026 | 51,00 | 51,50 | 49,40 | 50,00 | -1,96% | - |
| 14.01.2026 | 51,50 | 52,00 | 51,00 | 51,00 | -2,86% | 22,00 |
| 13.01.2026 | 51,50 | 52,50 | 51,00 | 52,50 | 3,96% | 650,00 |
| 12.01.2026 | 46,20 | 50,50 | 46,20 | 50,50 | 8,84% | 10,00 |
| 09.01.2026 | 44,60 | 46,60 | 44,60 | 46,40 | 2,65% | - |
| 08.01.2026 | 44,20 | 45,20 | 43,00 | 45,20 | 1,80% | - |
| 07.01.2026 | 45,20 | 45,40 | 44,00 | 44,40 | -2,20% | - |
| 06.01.2026 | 44,40 | 46,20 | 44,40 | 45,40 | 2,25% | 600,00 |
| 05.01.2026 | 42,80 | 46,20 | 42,80 | 44,40 | 4,23% | - |
| 02.01.2026 | 46,00 | 46,20 | 41,80 | 42,60 | -7,39% | 120,00 |
| 30.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | - |
| 29.12.2025 | 48,00 | 48,00 | 47,20 | 47,20 | 5,36% | 30,00 |
| 23.12.2025 | 45,60 | 45,60 | 44,80 | 44,80 | 7,69% | 204,00 |
| 19.12.2025 | 36,80 | 41,60 | 36,80 | 41,60 | 14,92% | 150,00 |
| 18.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 17.12.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 5,17% | - |
| 15.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,92% | - |
| 12.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 11.12.2025 | 35,60 | 37,00 | 35,60 | 37,00 | 3,93% | 100,00 |
| 10.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 09.12.2025 | 35,00 | 36,20 | 35,00 | 36,20 | -0,55% | - |
| 08.12.2025 | 36,00 | 38,00 | 36,00 | 36,40 | 0,00% | 136,00 |
| 05.12.2025 | 36,20 | 36,20 | 36,20 | 36,40 | 0,00% | - |
| 04.12.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 0,55% | 666,00 |
| 03.12.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 0,00% | - |
| 02.12.2025 | 37,40 | 37,80 | 36,20 | 36,20 | 2,26% | - |
| 01.12.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -5,85% | - |