27,262$
-0,81%
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 | 27,49 | 27,55 | 27,10 | 27,31 | -0,62% | - |
| 24.07.2025 | 27,27 | 27,54 | 27,22 | 27,48 | 1,02% | - |
| 23.07.2025 | 27,35 | 27,53 | 26,90 | 27,21 | -0,48% | - |
| 22.07.2025 | 27,24 | 27,41 | 27,18 | 27,34 | 0,59% | - |
| 21.07.2025 | 27,10 | 27,41 | 26,98 | 27,17 | 0,38% | - |
| 18.07.2025 | 27,28 | 27,35 | 27,07 | 27,07 | 0,04% | - |
| 17.07.2025 | 27,20 | 27,24 | 26,90 | 27,06 | -0,29% | - |
| 16.07.2025 | 26,75 | 27,29 | 26,75 | 27,14 | 3,93% | - |
| 15.07.2025 | 27,69 | 27,86 | 26,12 | 26,12 | -5,11% | - |
| 14.07.2025 | 27,32 | 27,87 | 27,32 | 27,52 | 0,43% | - |
| 11.07.2025 | 27,00 | 27,68 | 27,00 | 27,40 | 1,09% | - |
| 10.07.2025 | 26,48 | 27,13 | 26,48 | 27,11 | 0,97% | - |
| 09.07.2025 | 27,16 | 27,18 | 26,85 | 26,85 | -0,12% | - |
| 08.07.2025 | 26,92 | 26,92 | 26,76 | 26,88 | 0,84% | - |
| 07.07.2025 | 26,87 | 27,00 | 26,66 | 26,66 | -1,40% | - |
| 03.07.2025 | 27,20 | 27,28 | 26,87 | 27,04 | -0,19% | - |
| 02.07.2025 | 27,53 | 27,53 | 27,09 | 27,09 | -1,96% | - |
| 01.07.2025 | 27,91 | 28,05 | 27,63 | 27,63 | -0,62% | - |
| 30.06.2025 | 26,27 | 27,92 | 26,27 | 27,80 | 5,33% | - |
| 27.06.2025 | 26,04 | 26,73 | 26,04 | 26,39 | -0,01% | - |
| 26.06.2025 | 25,53 | 26,39 | 25,53 | 26,39 | 3,30% | - |
| 25.06.2025 | 25,28 | 25,55 | 25,28 | 25,55 | 0,96% | - |
| 24.06.2025 | 25,14 | 25,31 | 24,83 | 25,31 | 0,97% | - |
| 23.06.2025 | 25,30 | 25,30 | 24,76 | 25,07 | -1,40% | - |
| 20.06.2025 | 26,02 | 26,02 | 24,83 | 25,42 | -3,44% | - |
| 18.06.2025 | 26,43 | 26,43 | 25,77 | 26,33 | -0,72% | - |
| 17.06.2025 | 26,24 | 26,82 | 26,24 | 26,52 | 0,85% | - |
| 16.06.2025 | 27,95 | 27,95 | 26,22 | 26,29 | -5,58% | - |
| 13.06.2025 | 26,89 | 27,85 | 26,89 | 27,85 | 3,03% | - |
| 12.06.2025 | 26,68 | 27,34 | 26,37 | 27,03 | 1,34% | - |
| 11.06.2025 | 26,34 | 26,80 | 26,06 | 26,67 | 2,84% | - |
| 10.06.2025 | 26,57 | 26,68 | 25,11 | 25,93 | -1,82% | - |
| 09.06.2025 | 25,81 | 26,60 | 25,81 | 26,41 | 2,82% | - |
| 06.06.2025 | 24,58 | 26,00 | 24,58 | 25,69 | 5,44% | - |
| 05.06.2025 | 22,07 | 24,37 | 22,07 | 24,37 | 9,97% | - |
| 04.06.2025 | 22,06 | 22,32 | 21,98 | 22,16 | 1,64% | - |
| 03.06.2025 | 21,91 | 21,91 | 21,67 | 21,80 | -0,43% | - |
| 02.06.2025 | 21,23 | 21,89 | 21,23 | 21,89 | 4,40% | - |
| 30.05.2025 | 20,51 | 20,97 | 20,47 | 20,97 | 1,17% | - |
| 29.05.2025 | 20,32 | 20,95 | 20,32 | 20,73 | 2,73% | - |
| 28.05.2025 | 20,19 | 20,41 | 20,13 | 20,18 | -1,16% | - |
| 27.05.2025 | 21,18 | 21,34 | 20,41 | 20,41 | -2,57% | - |
| 23.05.2025 | 21,03 | 21,10 | 20,94 | 20,95 | -1,24% | - |
| 22.05.2025 | 21,52 | 22,18 | 21,22 | 21,22 | -2,82% | - |
| 21.05.2025 | 21,16 | 21,83 | 21,16 | 21,83 | 2,81% | - |
| 20.05.2025 | 20,84 | 21,24 | 20,80 | 21,23 | 2,75% | - |
| 19.05.2025 | 20,36 | 20,67 | 20,23 | 20,67 | 1,67% | - |
| 16.05.2025 | 20,39 | 20,39 | 20,22 | 20,32 | -0,44% | - |
| 15.05.2025 | 20,51 | 20,51 | 20,31 | 20,42 | 0,31% | - |
| 14.05.2025 | 20,82 | 21,13 | 20,29 | 20,35 | -2,69% | - |
| 13.05.2025 | 19,88 | 21,18 | 19,88 | 20,91 | 5,14% | - |
| 12.05.2025 | 21,55 | 21,89 | 19,81 | 19,89 | -8,00% | - |
| 09.05.2025 | 21,47 | 21,75 | 21,47 | 21,62 | 0,13% | - |
| 08.05.2025 | 21,68 | 21,87 | 21,59 | 21,59 | 0,13% | - |
| 07.05.2025 | 21,43 | 21,57 | 21,06 | 21,57 | 2,22% | - |
| 06.05.2025 | 20,07 | 21,10 | 20,07 | 21,10 | 4,96% | - |
| 05.05.2025 | 19,90 | 20,27 | 19,90 | 20,10 | 2,46% | - |
| 02.05.2025 | 19,96 | 20,46 | 19,52 | 19,62 | -1,68% | - |
| 30.04.2025 | 19,21 | 20,37 | 19,21 | 19,95 | 3,41% | - |
| 29.04.2025 | 20,85 | 21,00 | 19,29 | 19,29 | -7,97% | - |
| 28.04.2025 | 21,64 | 21,94 | 20,97 | 20,97 | -3,25% | - |
| 25.04.2025 | 22,25 | 22,46 | 21,63 | 21,67 | -2,17% | - |
| 24.04.2025 | 21,56 | 22,59 | 21,56 | 22,15 | 3,77% | - |
| 23.04.2025 | 22,51 | 22,51 | 20,75 | 21,35 | -2,16% | - |
| 22.04.2025 | 22,47 | 22,47 | 21,82 | 21,82 | 8,35% | - |
| 17.04.2025 | 20,55 | 20,55 | 20,14 | 20,14 | -5,10% | - |
| 16.04.2025 | 19,71 | 21,35 | 19,71 | 21,22 | 7,42% | - |
| 15.04.2025 | 19,59 | 19,85 | 19,56 | 19,75 | 1,61% | - |
| 14.04.2025 | 18,75 | 20,08 | 18,75 | 19,44 | 6,48% | - |
| 11.04.2025 | 17,47 | 18,26 | 17,40 | 18,26 | 5,16% | - |
| 10.04.2025 | 17,14 | 17,41 | 16,99 | 17,36 | -0,22% | - |
| 09.04.2025 | 15,77 | 17,40 | 15,39 | 17,40 | 9,39% | - |
| 08.04.2025 | 16,44 | 17,15 | 15,91 | 15,91 | -1,94% | - |
| 07.04.2025 | 16,56 | 16,79 | 16,09 | 16,22 | -3,65% | - |
| 04.04.2025 | 19,78 | 19,78 | 16,81 | 16,83 | -16,55% | - |
| 03.04.2025 | 19,74 | 20,53 | 19,74 | 20,17 | 4,11% | - |
| 02.04.2025 | 19,03 | 19,38 | 18,86 | 19,38 | 3,15% | - |
| 01.04.2025 | 18,58 | 18,79 | 18,35 | 18,79 | 2,00% | - |
| 31.03.2025 | 18,15 | 18,42 | 17,95 | 18,42 | 3,15% | - |
| 28.03.2025 | 17,75 | 17,96 | 17,75 | 17,85 | -0,50% | - |
| 27.03.2025 | 17,57 | 17,94 | 17,45 | 17,94 | 1,27% | - |
| 26.03.2025 | 17,73 | 17,81 | 17,67 | 17,72 | -0,47% | - |
| 25.03.2025 | 17,93 | 18,58 | 17,77 | 17,80 | -0,43% | - |
| 24.03.2025 | 19,46 | 19,50 | 17,88 | 17,88 | 2,44% | - |
| 21.03.2025 | 18,77 | 18,77 | 17,43 | 17,45 | 1,10% | - |
| 20.03.2025 | 17,16 | 17,49 | 17,16 | 17,26 | -1,39% | - |
| 19.03.2025 | 18,84 | 18,84 | 17,46 | 17,51 | -3,15% | - |
| 18.03.2025 | 19,73 | 20,18 | 18,08 | 18,08 | -8,37% | - |
| 17.03.2025 | 19,85 | 20,01 | 19,64 | 19,73 | -1,82% | - |
| 14.03.2025 | 19,37 | 20,36 | 19,37 | 20,09 | 2,56% | - |
| 13.03.2025 | 17,85 | 19,77 | 17,85 | 19,59 | 5,19% | - |
| 12.03.2025 | 17,40 | 18,63 | 17,23 | 18,63 | 8,53% | - |
| 11.03.2025 | 17,03 | 17,16 | 16,96 | 17,16 | 1,30% | - |
| 10.03.2025 | 17,72 | 17,72 | 16,88 | 16,94 | -2,78% | - |
| 07.03.2025 | 16,82 | 17,44 | 16,74 | 17,43 | 3,77% | - |
| 06.03.2025 | 16,23 | 16,86 | 16,22 | 16,79 | 2,69% | - |
| 05.03.2025 | 15,90 | 16,43 | 15,89 | 16,35 | 4,58% | - |
| 04.03.2025 | 14,96 | 15,64 | 14,78 | 15,64 | 3,32% | - |
| 03.03.2025 | 15,35 | 15,79 | 15,14 | 15,14 | -1,52% | - |
| 28.02.2025 | 14,78 | 15,40 | 14,75 | 15,37 | 5,38% | - |