50,555$
0,95%
Echtzeit-Aktienkurs INDS PENOLES S.A.B.DE C.V
Bid:
Ask:
Aktienkurse zur INDS PENOLES S.A.B.DE C.V Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 50,11 | 51,94 | 50,11 | 50,55 | 0,95% | - |
| 29.04.2026 | 52,39 | 52,39 | 49,93 | 50,08 | -4,29% | - |
| 28.04.2026 | 54,45 | 54,45 | 52,09 | 52,32 | -4,45% | - |
| 27.04.2026 | 55,74 | 55,80 | 54,33 | 54,76 | -0,78% | - |
| 24.04.2026 | 54,61 | 55,21 | 54,08 | 55,19 | 1,17% | - |
| 23.04.2026 | 56,93 | 56,95 | 54,20 | 54,55 | -4,60% | - |
| 22.04.2026 | 56,01 | 58,17 | 56,01 | 57,18 | 2,46% | - |
| 21.04.2026 | 57,96 | 57,96 | 54,16 | 55,81 | -4,37% | - |
| 20.04.2026 | 58,02 | 58,45 | 56,51 | 58,36 | -0,15% | - |
| 17.04.2026 | 55,77 | 58,69 | 55,77 | 58,45 | 5,16% | - |
| 16.04.2026 | 56,12 | 56,34 | 55,39 | 55,58 | -1,27% | - |
| 15.04.2026 | 56,08 | 56,36 | 54,54 | 56,29 | 0,28% | - |
| 14.04.2026 | 55,79 | 58,33 | 55,79 | 56,14 | 1,13% | - |
| 13.04.2026 | 54,93 | 55,95 | 54,55 | 55,51 | 0,39% | - |
| 10.04.2026 | 57,34 | 57,96 | 55,19 | 55,29 | -3,82% | - |
| 09.04.2026 | 52,82 | 58,06 | 52,77 | 57,49 | 7,52% | - |
| 08.04.2026 | 50,12 | 53,89 | 50,03 | 53,47 | 9,14% | - |
| 07.04.2026 | 48,21 | 48,99 | 47,60 | 48,99 | 2,28% | - |
| 02.04.2026 | 47,35 | 47,90 | 47,35 | 47,90 | -1,02% | - |
| 01.04.2026 | 44,82 | 48,92 | 44,82 | 48,39 | 9,07% | - |
| 31.03.2026 | 43,43 | 46,23 | 43,40 | 44,37 | 1,96% | - |
| 30.03.2026 | 41,52 | 44,24 | 41,48 | 43,52 | 1,44% | - |
| 27.03.2026 | 43,03 | 43,20 | 42,55 | 42,90 | -0,63% | - |
| 26.03.2026 | 44,37 | 44,37 | 43,17 | 43,17 | -3,02% | - |
| 25.03.2026 | 43,34 | 44,71 | 43,34 | 44,52 | 3,33% | - |
| 24.03.2026 | 43,41 | 44,23 | 42,86 | 43,08 | -1,62% | - |
| 23.03.2026 | 44,54 | 46,09 | 43,71 | 43,79 | 2,90% | - |
| 20.03.2026 | 43,44 | 44,04 | 41,84 | 42,55 | -4,46% | - |
| 19.03.2026 | 46,47 | 46,47 | 43,61 | 44,54 | -7,99% | - |
| 18.03.2026 | 49,80 | 50,27 | 48,15 | 48,41 | -2,63% | - |
| 17.03.2026 | 51,68 | 52,38 | 49,20 | 49,72 | -3,21% | - |
| 16.03.2026 | 51,11 | 51,36 | 51,05 | 51,36 | 0,24% | - |
| 13.03.2026 | 53,53 | 53,61 | 50,89 | 51,24 | -3,97% | - |
| 12.03.2026 | 54,16 | 54,16 | 51,82 | 53,35 | -1,88% | - |
| 11.03.2026 | 54,71 | 54,71 | 52,21 | 54,37 | -1,05% | - |
| 10.03.2026 | 53,28 | 55,18 | 53,00 | 54,95 | 6,42% | - |
| 09.03.2026 | 49,61 | 51,65 | 49,35 | 51,64 | -5,61% | - |
| 06.03.2026 | 54,46 | 54,79 | 54,45 | 54,71 | -1,46% | - |
| 05.03.2026 | 57,18 | 57,28 | 55,31 | 55,52 | 0,40% | - |
| 04.03.2026 | 55,25 | 55,30 | 55,19 | 55,30 | -0,83% | - |
| 03.03.2026 | 58,83 | 58,83 | 51,49 | 55,76 | -7,91% | - |
| 02.03.2026 | 64,38 | 64,39 | 59,39 | 60,55 | -4,80% | - |
| 27.02.2026 | 60,73 | 64,08 | 60,49 | 63,61 | 4,69% | - |
| 26.02.2026 | 61,03 | 61,03 | 57,76 | 60,76 | -0,64% | - |
| 25.02.2026 | 60,18 | 62,77 | 60,18 | 61,15 | 1,79% | - |
| 24.02.2026 | 60,46 | 61,57 | 59,57 | 60,07 | -1,08% | - |
| 23.02.2026 | 59,34 | 62,47 | 59,34 | 60,73 | 1,95% | - |
| 20.02.2026 | 59,06 | 60,06 | 58,83 | 59,56 | 1,73% | - |
| 19.02.2026 | 57,66 | 59,32 | 57,66 | 58,55 | 0,89% | - |
| 18.02.2026 | 58,64 | 59,51 | 57,75 | 58,04 | -0,70% | - |
| 17.02.2026 | 60,77 | 60,77 | 57,43 | 58,45 | -5,04% | - |
| 13.02.2026 | 60,82 | 61,93 | 60,38 | 61,55 | 0,72% | - |
| 12.02.2026 | 63,79 | 63,90 | 61,06 | 61,11 | -4,30% | - |
| 11.02.2026 | 64,04 | 64,34 | 60,73 | 63,86 | 2,03% | - |
| 10.02.2026 | 63,89 | 64,36 | 61,31 | 62,59 | -3,52% | - |
| 09.02.2026 | 63,41 | 64,92 | 63,18 | 64,87 | 1,85% | - |
| 06.02.2026 | 58,84 | 63,70 | 58,84 | 63,69 | 8,36% | - |
| 05.02.2026 | 59,07 | 59,59 | 56,72 | 58,77 | -1,98% | - |
| 04.02.2026 | 60,01 | 61,01 | 58,33 | 59,96 | -0,88% | - |
| 03.02.2026 | 58,50 | 61,20 | 58,50 | 60,49 | 2,69% | - |
| 02.02.2026 | 58,11 | 58,91 | 58,09 | 58,91 | -4,71% | - |
| 30.01.2026 | 62,90 | 64,29 | 61,48 | 61,82 | -8,96% | - |
| 29.01.2026 | 68,53 | 71,10 | 67,31 | 67,91 | -2,82% | - |
| 28.01.2026 | 65,17 | 69,88 | 65,06 | 69,88 | 7,44% | - |
| 27.01.2026 | 63,97 | 65,05 | 62,67 | 65,04 | 1,25% | - |
| 26.01.2026 | 62,96 | 66,20 | 62,94 | 64,23 | 5,53% | - |
| 23.01.2026 | 62,76 | 63,81 | 60,71 | 60,87 | -0,86% | - |
| 22.01.2026 | 62,67 | 64,46 | 60,96 | 61,40 | -1,53% | - |
| 21.01.2026 | 63,99 | 68,36 | 62,31 | 62,35 | -2,04% | - |
| 20.01.2026 | 62,07 | 64,76 | 61,60 | 63,65 | 2,73% | - |
| 19.01.2026 | 60,79 | 62,30 | 60,79 | 61,96 | 2,01% | - |
| 16.01.2026 | 59,24 | 61,45 | 58,43 | 60,74 | 2,61% | - |
| 15.01.2026 | 60,56 | 60,56 | 58,34 | 59,19 | -1,85% | - |
| 14.01.2026 | 60,88 | 61,13 | 60,30 | 60,31 | 0,95% | - |
| 12.01.2026 | 55,15 | 61,30 | 55,15 | 59,74 | 9,48% | - |
| 09.01.2026 | 52,76 | 55,12 | 52,76 | 54,57 | 2,05% | - |
| 08.01.2026 | 52,68 | 53,48 | 51,05 | 53,48 | 1,18% | - |
| 07.01.2026 | 53,43 | 53,77 | 51,69 | 52,85 | -2,14% | - |
| 06.01.2026 | 53,16 | 55,06 | 53,16 | 54,00 | 1,90% | - |
| 05.01.2026 | 51,15 | 54,78 | 51,15 | 53,00 | 5,20% | - |
| 02.01.2026 | 53,36 | 54,00 | 49,93 | 50,38 | -7,52% | - |
| 29.12.2025 | 54,77 | 54,82 | 53,89 | 54,47 | 2,70% | - |
| 23.12.2025 | 52,97 | 54,22 | 52,24 | 53,04 | 2,05% | - |
| 22.12.2025 | 50,58 | 52,16 | 50,58 | 51,98 | 16,96% | - |
| 18.12.2025 | 44,27 | 44,44 | 44,27 | 44,44 | 0,53% | - |
| 17.12.2025 | 43,74 | 44,32 | 43,74 | 44,21 | 0,38% | - |
| 16.12.2025 | 43,94 | 45,19 | 43,78 | 44,04 | 0,56% | - |
| 15.12.2025 | 44,52 | 44,55 | 43,41 | 43,80 | -0,31% | - |
| 11.12.2025 | 42,86 | 43,94 | 42,86 | 43,94 | 2,83% | - |
| 10.12.2025 | 42,82 | 42,91 | 42,53 | 42,73 | -0,59% | - |
| 09.12.2025 | 42,69 | 43,00 | 42,64 | 42,98 | 0,18% | - |
| 08.12.2025 | 43,22 | 43,29 | 42,91 | 42,91 | -0,65% | - |
| 04.12.2025 | 42,84 | 43,28 | 42,69 | 43,18 | 0,05% | - |
| 03.12.2025 | 43,03 | 44,02 | 43,03 | 43,16 | -1,26% | - |
| 02.12.2025 | 44,79 | 44,79 | 43,71 | 43,71 | -1,72% | - |
| 01.12.2025 | 42,68 | 44,48 | 42,68 | 44,48 | 4,19% | - |
| 28.11.2025 | 41,54 | 42,69 | 41,54 | 42,69 | 0,67% | - |
| 26.11.2025 | 40,96 | 42,40 | 40,96 | 42,40 | 3,51% | - |
| 25.11.2025 | 41,21 | 41,21 | 40,74 | 40,96 | 0,13% | - |
| 24.11.2025 | 39,49 | 41,50 | 39,49 | 40,91 | 4,51% | - |