14,100€
3,68%
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 |
|---|---|---|---|---|---|---|
| 09.05.2024 | 14,00 | 14,30 | 13,70 | 14,15 | 4,04% | 70,00 |
| 08.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 07.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 06.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 03.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 02.05.2024 | 13,40 | 13,80 | 13,40 | 13,80 | -12,66% | - |
| 30.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 100,00 |
| 29.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | 20,00 |
| 26.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 25.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 24.04.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 23.04.2024 | 14,80 | 15,40 | 14,80 | 14,80 | -7,50% | 400,00 |
| 22.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 60,00 |
| 19.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 18.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 17.04.2024 | 16,20 | 17,10 | 16,20 | 17,10 | 0,59% | 300,00 |
| 16.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 15.04.2024 | 18,10 | 18,40 | 17,00 | 17,00 | -3,95% | 450,00 |
| 12.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 11.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 10.04.2024 | 18,00 | 18,00 | 17,60 | 17,60 | -3,30% | 240,00 |
| 09.04.2024 | 17,80 | 18,20 | 17,80 | 18,20 | 2,82% | 712,00 |
| 08.04.2024 | 17,10 | 17,70 | 16,90 | 17,70 | 7,27% | 1.602,00 |
| 05.04.2024 | 16,00 | 16,50 | 16,00 | 16,50 | 3,13% | 2.130,00 |
| 04.04.2024 | 15,40 | 16,00 | 15,40 | 16,00 | 5,26% | 472,00 |
| 03.04.2024 | 14,50 | 15,20 | 14,40 | 15,20 | 5,56% | 408,00 |
| 02.04.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 11,63% | 3.000,00 |
| 28.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 27.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 26.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 25.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 22.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 21.03.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 5,88% | 100,00 |
| 20.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 19.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 18.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 15.03.2024 | 12,10 | 12,50 | 12,10 | 12,50 | 5,04% | 600,00 |
| 14.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 13.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 12.03.2024 | 11,50 | 11,90 | 11,50 | 11,90 | 5,31% | 20,00 |
| 11.03.2024 | 11,40 | 11,40 | 11,30 | 11,30 | 2,73% | 1.750,00 |
| 08.03.2024 | 11,40 | 11,40 | 11,00 | 11,00 | -4,35% | 2.200,00 |
| 07.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 06.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 05.03.2024 | 11,40 | 11,80 | 11,40 | 11,80 | 0,00% | 180,00 |
| 04.03.2024 | 11,60 | 11,80 | 11,60 | 11,80 | -2,48% | 40,00 |
| 01.03.2024 | 11,40 | 12,10 | 11,40 | 12,10 | 7,08% | 18,00 |
| 29.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 28.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 27.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 26.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 23.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 22.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 21.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 20.02.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 3,45% | 9,00 |
| 19.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.02.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 387,00 |
| 15.02.2024 | 11,60 | 12,10 | 11,60 | 11,60 | 0,87% | 18,00 |
| 14.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | - |
| 13.02.2024 | 11,60 | 12,20 | 11,60 | 12,10 | 0,00% | 318,00 |
| 12.02.2024 | 11,50 | 12,10 | 11,50 | 12,10 | 0,83% | 42,00 |
| 09.02.2024 | 11,50 | 12,10 | 11,50 | 12,00 | 0,84% | 45,00 |
| 08.02.2024 | 11,80 | 12,30 | 11,80 | 11,90 | -1,65% | 439,00 |
| 07.02.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 3,42% | - |
| 06.02.2024 | 11,60 | 12,00 | 11,60 | 11,70 | -2,50% | 50,00 |
| 05.02.2024 | 11,50 | 12,00 | 11,50 | 12,00 | 0,00% | 9,00 |
| 02.02.2024 | 12,00 | 12,40 | 12,00 | 12,00 | 0,00% | 422,00 |
| 01.02.2024 | 11,90 | 12,00 | 11,90 | 12,00 | -1,64% | - |
| 31.01.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -4,69% | - |
| 30.01.2024 | 12,60 | 13,00 | 12,50 | 12,80 | 7,56% | 18,00 |
| 29.01.2024 | 11,70 | 12,30 | 11,70 | 11,90 | 1,71% | 813,00 |
| 26.01.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 1,74% | - |
| 25.01.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 24.01.2024 | 11,10 | 11,60 | 11,10 | 11,60 | 4,50% | - |
| 23.01.2024 | 10,90 | 11,10 | 10,90 | 11,10 | -5,13% | - |
| 22.01.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 6,36% | 1.300,00 |
| 19.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 30,00 |
| 18.01.2024 | 10,90 | 11,00 | 10,90 | 11,00 | -5,98% | - |
| 17.01.2024 | 11,30 | 11,70 | 11,30 | 11,70 | -1,68% | 273,00 |
| 16.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 15.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 12.01.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 11.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 10.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 09.01.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 2,46% | 110,00 |
| 08.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 05.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 04.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 03.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 02.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 29.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 28.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 27.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 22.12.2023 | 12,70 | 12,80 | 12,70 | 12,80 | -1,54% | - |
| 21.12.2023 | 12,70 | 13,00 | 12,70 | 13,00 | -0,76% | - |
| 20.12.2023 | 13,00 | 13,10 | 13,00 | 13,10 | -3,68% | 360,00 |
| 19.12.2023 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | 400,00 |
| 18.12.2023 | 13,80 | 13,80 | 13,40 | 13,40 | -4,96% | - |
| 15.12.2023 | 13,60 | 14,10 | 13,50 | 14,10 | 0,00% | 400,00 |
| 14.12.2023 | 13,50 | 14,10 | 13,40 | 14,10 | 3,68% | 40,00 |