13,900€
1,46%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,70 | 14,15 | 13,45 | 13,90 | 1,46% | 300,00 |
| 02.05.2024 | 13,50 | 14,20 | 13,50 | 13,70 | 1,48% | 300,00 |
| 30.04.2024 | 15,55 | 15,90 | 13,50 | 13,50 | -13,18% | - |
| 29.04.2024 | 15,70 | 15,95 | 15,45 | 15,55 | -0,96% | - |
| 26.04.2024 | 15,50 | 15,90 | 15,40 | 15,70 | 1,29% | - |
| 25.04.2024 | 15,55 | 15,70 | 15,20 | 15,50 | -0,32% | - |
| 24.04.2024 | 15,00 | 15,90 | 14,95 | 15,55 | 3,67% | 45,00 |
| 23.04.2024 | 15,00 | 15,40 | 14,70 | 15,00 | 0,00% | 250,00 |
| 22.04.2024 | 16,35 | 16,35 | 15,00 | 15,00 | -8,26% | 385,00 |
| 19.04.2024 | 16,85 | 16,85 | 16,25 | 16,35 | -2,97% | - |
| 18.04.2024 | 16,85 | 17,05 | 16,75 | 16,85 | 0,00% | - |
| 17.04.2024 | 16,40 | 17,35 | 16,40 | 16,85 | 2,74% | - |
| 16.04.2024 | 17,35 | 17,35 | 16,15 | 16,40 | -5,48% | - |
| 15.04.2024 | 18,45 | 18,50 | 17,15 | 17,35 | -5,96% | - |
| 12.04.2024 | 18,05 | 18,65 | 18,00 | 18,45 | 2,22% | 500,00 |
| 11.04.2024 | 17,90 | 18,10 | 17,65 | 18,05 | 0,84% | - |
| 10.04.2024 | 18,20 | 18,45 | 17,90 | 17,90 | -1,65% | - |
| 09.04.2024 | 18,05 | 18,40 | 17,85 | 18,20 | 0,83% | 740,00 |
| 08.04.2024 | 17,45 | 18,20 | 17,15 | 18,05 | 3,44% | - |
| 05.04.2024 | 16,20 | 17,45 | 16,10 | 17,45 | 7,72% | 50,00 |
| 04.04.2024 | 15,50 | 16,35 | 15,50 | 16,20 | 4,52% | - |
| 03.04.2024 | 14,80 | 15,60 | 14,50 | 15,50 | 4,73% | 100,00 |
| 02.04.2024 | 13,10 | 14,90 | 13,10 | 14,80 | 12,98% | - |
| 28.03.2024 | 13,15 | 13,20 | 13,10 | 13,10 | -0,38% | - |
| 27.03.2024 | 12,80 | 13,20 | 12,60 | 13,15 | 2,73% | - |
| 26.03.2024 | 12,60 | 12,90 | 12,40 | 12,80 | 1,59% | - |
| 25.03.2024 | 12,35 | 12,70 | 12,30 | 12,60 | 2,02% | - |
| 22.03.2024 | 12,60 | 12,60 | 12,20 | 12,35 | -1,98% | - |
| 21.03.2024 | 12,50 | 12,75 | 12,20 | 12,60 | 0,80% | - |
| 20.03.2024 | 12,10 | 12,55 | 12,10 | 12,50 | 3,31% | - |
| 19.03.2024 | 12,55 | 12,75 | 12,10 | 12,10 | -3,59% | - |
| 18.03.2024 | 12,65 | 12,65 | 12,40 | 12,55 | -0,79% | - |
| 15.03.2024 | 12,30 | 12,75 | 12,00 | 12,65 | 2,85% | 200,00 |
| 14.03.2024 | 12,15 | 12,40 | 11,90 | 12,30 | 1,23% | 18,00 |
| 13.03.2024 | 11,85 | 12,25 | 11,70 | 12,15 | 2,53% | - |
| 12.03.2024 | 11,75 | 11,90 | 11,50 | 11,85 | 0,85% | 700,00 |
| 11.03.2024 | 11,65 | 11,80 | 11,40 | 11,75 | 0,86% | - |
| 08.03.2024 | 11,60 | 11,70 | 11,30 | 11,65 | 0,43% | - |
| 07.03.2024 | 11,75 | 11,80 | 11,55 | 11,60 | -1,28% | - |
| 06.03.2024 | 11,80 | 12,15 | 11,65 | 11,75 | -0,42% | - |
| 05.03.2024 | 11,60 | 11,85 | 11,55 | 11,80 | 1,72% | - |
| 04.03.2024 | 11,80 | 11,95 | 11,55 | 11,60 | -1,69% | - |
| 01.03.2024 | 11,65 | 12,05 | 11,55 | 11,80 | 1,29% | - |
| 29.02.2024 | 11,55 | 11,90 | 11,50 | 11,65 | 0,87% | - |
| 28.02.2024 | 11,70 | 11,80 | 11,35 | 11,55 | -1,28% | - |
| 27.02.2024 | 11,60 | 11,85 | 11,50 | 11,70 | 0,86% | - |
| 26.02.2024 | 11,55 | 11,65 | 11,40 | 11,60 | 0,43% | - |
| 23.02.2024 | 11,55 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 22.02.2024 | 11,65 | 11,70 | 11,50 | 11,55 | -0,86% | - |
| 21.02.2024 | 11,65 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 20.02.2024 | 11,85 | 11,95 | 11,55 | 11,65 | -1,69% | - |
| 19.02.2024 | 11,85 | 12,05 | 11,75 | 11,85 | 0,00% | - |
| 16.02.2024 | 11,80 | 12,00 | 11,70 | 11,85 | 0,42% | - |
| 15.02.2024 | 11,80 | 12,05 | 11,75 | 11,80 | 0,00% | - |
| 14.02.2024 | 11,70 | 11,95 | 11,65 | 11,80 | 0,85% | - |
| 13.02.2024 | 11,85 | 12,15 | 11,50 | 11,70 | -1,27% | - |
| 12.02.2024 | 11,70 | 11,95 | 11,70 | 11,85 | 1,28% | 80,00 |
| 09.02.2024 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 08.02.2024 | 12,00 | 12,20 | 11,80 | 11,80 | -1,67% | - |
| 07.02.2024 | 12,10 | 12,45 | 11,90 | 12,00 | -0,83% | - |
| 06.02.2024 | 11,85 | 12,50 | 11,75 | 12,10 | 2,11% | - |
| 05.02.2024 | 11,80 | 11,85 | 11,70 | 11,85 | 0,42% | - |
| 02.02.2024 | 12,20 | 12,35 | 11,70 | 11,80 | -3,28% | - |
| 01.02.2024 | 12,15 | 12,60 | 12,15 | 12,20 | 0,41% | - |
| 31.01.2024 | 12,50 | 12,70 | 12,15 | 12,15 | -2,80% | - |
| 30.01.2024 | 12,80 | 12,90 | 12,50 | 12,50 | -2,34% | - |
| 29.01.2024 | 11,95 | 12,90 | 11,95 | 12,80 | 7,11% | - |
| 26.01.2024 | 11,80 | 12,20 | 11,70 | 11,95 | 1,27% | - |
| 25.01.2024 | 11,80 | 12,00 | 11,50 | 11,80 | 0,00% | - |
| 24.01.2024 | 11,30 | 12,00 | 11,25 | 11,80 | 4,42% | - |
| 23.01.2024 | 11,15 | 11,35 | 11,05 | 11,30 | 1,35% | - |
| 22.01.2024 | 11,35 | 11,75 | 11,10 | 11,15 | -1,76% | 20,00 |
| 19.01.2024 | 11,15 | 11,50 | 11,15 | 11,35 | 1,79% | - |
| 18.01.2024 | 11,15 | 11,35 | 11,10 | 11,15 | 0,00% | - |
| 17.01.2024 | 11,60 | 11,65 | 11,05 | 11,15 | -3,88% | - |
| 16.01.2024 | 12,05 | 12,15 | 11,60 | 11,60 | -3,73% | 175,00 |
| 15.01.2024 | 12,20 | 12,30 | 12,05 | 12,05 | -1,23% | - |
| 12.01.2024 | 12,25 | 12,55 | 12,20 | 12,20 | -0,41% | - |
| 11.01.2024 | 12,30 | 12,40 | 11,95 | 12,25 | -0,41% | - |
| 10.01.2024 | 12,35 | 12,50 | 11,90 | 12,30 | -0,40% | - |
| 09.01.2024 | 12,80 | 12,90 | 12,25 | 12,35 | -3,52% | - |
| 08.01.2024 | 12,45 | 13,10 | 12,40 | 12,80 | 2,81% | - |
| 05.01.2024 | 12,35 | 12,70 | 12,30 | 12,45 | 0,81% | - |
| 04.01.2024 | 12,60 | 12,70 | 12,00 | 12,35 | -1,98% | - |
| 03.01.2024 | 13,30 | 13,40 | 12,60 | 12,60 | -5,26% | - |
| 02.01.2024 | 13,30 | 13,40 | 13,00 | 13,30 | 0,00% | - |
| 29.12.2023 | 13,10 | 13,45 | 13,05 | 13,30 | 1,53% | - |
| 28.12.2023 | 13,50 | 13,55 | 13,10 | 13,10 | -2,96% | - |
| 27.12.2023 | 13,30 | 13,70 | 13,25 | 13,50 | 1,50% | - |
| 22.12.2023 | 12,95 | 13,40 | 12,95 | 13,30 | 2,70% | - |
| 21.12.2023 | 12,85 | 13,30 | 12,85 | 12,95 | 0,78% | - |
| 20.12.2023 | 13,20 | 13,50 | 12,85 | 12,85 | -2,65% | - |
| 19.12.2023 | 13,65 | 13,80 | 13,10 | 13,20 | -3,30% | - |
| 18.12.2023 | 14,15 | 14,20 | 13,50 | 13,65 | -3,53% | 20,00 |
| 15.12.2023 | 13,95 | 14,45 | 13,65 | 14,15 | 1,43% | - |
| 14.12.2023 | 13,70 | 13,95 | 13,55 | 13,95 | 1,82% | - |
| 13.12.2023 | 13,90 | 13,95 | 13,50 | 13,70 | -1,44% | 50,00 |
| 12.12.2023 | 13,85 | 13,90 | 13,75 | 13,90 | 0,36% | 70,00 |
| 11.12.2023 | 13,85 | 13,90 | 13,60 | 13,85 | 0,00% | - |
| 08.12.2023 | 13,75 | 14,00 | 13,50 | 13,85 | 0,73% | - |