16,000€
-3,03%
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,60 | 16,80 | 16,20 | 16,30 | -2,98% | - |
| 18.04.2024 | 16,85 | 17,00 | 16,70 | 16,80 | 0,00% | - |
| 17.04.2024 | 16,50 | 17,35 | 16,45 | 16,80 | 1,51% | - |
| 16.04.2024 | 17,30 | 17,30 | 16,00 | 16,55 | -4,61% | 600,00 |
| 15.04.2024 | 18,45 | 18,45 | 17,10 | 17,35 | -5,96% | - |
| 12.04.2024 | 18,00 | 18,60 | 17,90 | 18,45 | 2,22% | - |
| 11.04.2024 | 17,95 | 18,05 | 17,60 | 18,05 | 1,69% | - |
| 10.04.2024 | 17,90 | 18,40 | 17,30 | 17,75 | -2,47% | 330,00 |
| 09.04.2024 | 17,95 | 18,35 | 17,80 | 18,20 | 1,11% | 860,00 |
| 08.04.2024 | 17,40 | 18,15 | 17,15 | 18,00 | 3,45% | - |
| 05.04.2024 | 16,25 | 17,40 | 16,10 | 17,40 | 7,41% | 400,00 |
| 04.04.2024 | 15,65 | 16,30 | 15,60 | 16,20 | 4,52% | - |
| 03.04.2024 | 14,75 | 15,55 | 14,55 | 15,50 | 4,73% | 700,00 |
| 02.04.2024 | 14,50 | 14,85 | 14,30 | 14,80 | 12,55% | 22,00 |
| 28.03.2024 | 12,85 | 13,15 | 12,85 | 13,15 | 0,00% | - |
| 27.03.2024 | 12,40 | 13,15 | 12,40 | 13,15 | 3,14% | - |
| 26.03.2024 | 11,60 | 12,85 | 11,60 | 12,75 | 1,59% | - |
| 25.03.2024 | 12,30 | 12,65 | 12,25 | 12,55 | 2,03% | - |
| 22.03.2024 | 12,30 | 12,45 | 12,20 | 12,30 | -1,99% | - |
| 21.03.2024 | 11,60 | 12,70 | 11,60 | 12,55 | 0,80% | - |
| 20.03.2024 | 12,35 | 12,50 | 12,10 | 12,45 | 2,89% | - |
| 19.03.2024 | 11,80 | 12,70 | 11,80 | 12,10 | -3,20% | - |
| 18.03.2024 | 12,40 | 12,55 | 12,40 | 12,50 | -0,79% | - |
| 15.03.2024 | 12,10 | 12,80 | 11,95 | 12,60 | 2,02% | - |
| 14.03.2024 | 11,95 | 12,35 | 11,90 | 12,35 | 2,49% | - |
| 13.03.2024 | 11,60 | 12,35 | 11,60 | 12,05 | 2,12% | 200,00 |
| 12.03.2024 | 11,50 | 11,85 | 11,50 | 11,80 | 0,85% | - |
| 11.03.2024 | 11,60 | 11,75 | 11,40 | 11,70 | 0,43% | - |
| 08.03.2024 | 11,30 | 11,65 | 11,30 | 11,65 | 0,87% | 585,00 |
| 07.03.2024 | 11,40 | 11,75 | 11,40 | 11,55 | -1,28% | - |
| 06.03.2024 | 11,50 | 12,10 | 11,50 | 11,70 | -0,43% | - |
| 05.03.2024 | 11,60 | 11,80 | 11,50 | 11,75 | 0,86% | - |
| 04.03.2024 | 11,80 | 11,90 | 11,55 | 11,65 | -0,85% | - |
| 01.03.2024 | 11,60 | 12,00 | 11,50 | 11,75 | 0,86% | 9,00 |
| 29.02.2024 | 11,55 | 11,85 | 11,45 | 11,65 | 0,87% | - |
| 28.02.2024 | 11,40 | 11,75 | 11,30 | 11,55 | -0,86% | - |
| 27.02.2024 | 11,60 | 11,80 | 11,45 | 11,65 | 0,87% | 856,00 |
| 26.02.2024 | 11,50 | 11,60 | 11,35 | 11,55 | 0,00% | - |
| 23.02.2024 | 11,50 | 11,60 | 11,40 | 11,55 | 0,43% | - |
| 22.02.2024 | 11,65 | 11,65 | 11,45 | 11,50 | -1,29% | - |
| 21.02.2024 | 11,70 | 11,70 | 11,50 | 11,65 | 0,43% | - |
| 20.02.2024 | 11,70 | 11,90 | 11,50 | 11,60 | -2,11% | - |
| 19.02.2024 | 11,50 | 12,00 | 11,50 | 11,85 | 0,85% | 63,00 |
| 16.02.2024 | 11,80 | 11,95 | 11,55 | 11,75 | -0,42% | - |
| 15.02.2024 | 11,85 | 12,00 | 11,70 | 11,80 | 0,00% | - |
| 14.02.2024 | 11,70 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 13.02.2024 | 11,85 | 12,10 | 11,50 | 11,70 | -1,27% | - |
| 12.02.2024 | 11,70 | 11,90 | 11,70 | 11,85 | 0,85% | - |
| 09.02.2024 | 11,75 | 11,95 | 11,65 | 11,75 | 0,00% | 540,00 |
| 08.02.2024 | 11,70 | 12,15 | 11,70 | 11,75 | -1,67% | - |
| 07.02.2024 | 12,15 | 12,40 | 11,85 | 11,95 | -1,65% | - |
| 06.02.2024 | 11,50 | 12,45 | 11,50 | 12,15 | 2,97% | 260,00 |
| 05.02.2024 | 11,40 | 11,80 | 11,40 | 11,80 | 0,43% | - |
| 02.02.2024 | 12,20 | 12,30 | 11,65 | 11,75 | -3,69% | - |
| 01.02.2024 | 12,15 | 12,60 | 12,10 | 12,20 | 0,41% | - |
| 31.01.2024 | 12,20 | 12,65 | 12,10 | 12,15 | -3,19% | - |
| 30.01.2024 | 12,85 | 12,85 | 12,45 | 12,55 | -1,57% | - |
| 29.01.2024 | 11,95 | 12,85 | 11,95 | 12,75 | 6,69% | - |
| 26.01.2024 | 11,85 | 12,15 | 11,65 | 11,95 | 1,70% | - |
| 25.01.2024 | 11,50 | 11,95 | 11,45 | 11,75 | -0,42% | - |
| 24.01.2024 | 11,30 | 11,95 | 11,25 | 11,80 | 4,89% | - |
| 23.01.2024 | 11,10 | 11,30 | 11,00 | 11,25 | 1,35% | - |
| 22.01.2024 | 11,45 | 11,70 | 11,05 | 11,10 | -2,20% | - |
| 19.01.2024 | 11,20 | 11,45 | 11,15 | 11,35 | 1,79% | - |
| 18.01.2024 | 11,10 | 11,30 | 11,10 | 11,15 | 0,45% | 270,00 |
| 17.01.2024 | 11,50 | 11,60 | 11,00 | 11,10 | -3,90% | - |
| 16.01.2024 | 11,80 | 12,10 | 11,55 | 11,55 | -4,15% | - |
| 15.01.2024 | 12,15 | 12,25 | 12,05 | 12,05 | -0,82% | - |
| 12.01.2024 | 12,20 | 12,50 | 12,15 | 12,15 | 0,00% | - |
| 11.01.2024 | 12,25 | 12,35 | 11,90 | 12,15 | -1,62% | - |
| 10.01.2024 | 12,35 | 12,45 | 11,85 | 12,35 | -0,80% | - |
| 09.01.2024 | 12,85 | 12,85 | 12,20 | 12,45 | -3,11% | - |
| 08.01.2024 | 12,10 | 13,05 | 12,10 | 12,85 | 3,21% | 110,00 |
| 05.01.2024 | 12,40 | 12,65 | 12,25 | 12,45 | 1,63% | - |
| 04.01.2024 | 12,55 | 12,65 | 11,70 | 12,25 | -3,16% | - |
| 03.01.2024 | 13,30 | 13,35 | 12,60 | 12,65 | -5,24% | - |
| 02.01.2024 | 13,05 | 13,35 | 13,00 | 13,35 | 2,30% | 1.320,00 |
| 29.12.2023 | 13,05 | 13,15 | 13,05 | 13,05 | 1,16% | - |
| 28.12.2023 | 13,10 | 13,55 | 12,90 | 12,90 | -4,80% | - |
| 27.12.2023 | 12,90 | 13,65 | 12,90 | 13,55 | 2,26% | - |
| 22.12.2023 | 12,60 | 13,35 | 12,60 | 13,25 | 2,32% | - |
| 21.12.2023 | 12,95 | 13,25 | 12,85 | 12,95 | 0,78% | - |
| 20.12.2023 | 13,25 | 13,45 | 12,85 | 12,85 | -2,28% | - |
| 19.12.2023 | 13,60 | 13,75 | 13,15 | 13,15 | -1,13% | - |
| 18.12.2023 | 13,70 | 14,15 | 13,30 | 13,30 | -5,67% | - |
| 15.12.2023 | 13,85 | 14,40 | 13,65 | 14,10 | 1,44% | - |
| 14.12.2023 | 13,70 | 13,90 | 13,45 | 13,90 | 1,46% | 480,00 |
| 13.12.2023 | 13,75 | 13,90 | 13,45 | 13,70 | -1,08% | - |
| 12.12.2023 | 13,85 | 13,85 | 13,75 | 13,85 | 0,36% | - |
| 11.12.2023 | 13,75 | 13,95 | 13,55 | 13,80 | 1,10% | - |
| 08.12.2023 | 13,75 | 13,95 | 13,45 | 13,65 | -0,36% | - |
| 07.12.2023 | 13,60 | 14,00 | 13,60 | 13,70 | -2,14% | - |
| 06.12.2023 | 13,95 | 14,05 | 13,75 | 14,00 | 7,69% | - |
| 05.12.2023 | 13,75 | 13,95 | 13,00 | 13,00 | -5,80% | - |
| 04.12.2023 | 13,95 | 14,15 | 13,65 | 13,80 | -0,72% | - |
| 01.12.2023 | 13,45 | 13,95 | 13,45 | 13,90 | 3,35% | - |
| 30.11.2023 | 13,20 | 13,55 | 13,10 | 13,45 | 2,28% | - |
| 29.11.2023 | 12,70 | 13,25 | 12,65 | 13,15 | 3,14% | - |
| 28.11.2023 | 12,30 | 12,95 | 12,30 | 12,75 | 12.400,00% | 700,00 |
| 27.11.2023 | 12,00 | 12,35 | 0,10 | 0,10 | -99,12% | - |