16,818$
1,29%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,58 | 16,84 | 16,58 | 16,78 | 1,09% | - |
| 25.04.2024 | 16,28 | 16,64 | 16,28 | 16,60 | -0,47% | - |
| 24.04.2024 | 16,04 | 16,80 | 16,02 | 16,68 | 3,67% | - |
| 23.04.2024 | 15,94 | 16,24 | 15,85 | 16,09 | -0,64% | - |
| 22.04.2024 | 17,11 | 17,11 | 16,19 | 16,19 | -7,01% | - |
| 19.04.2024 | 17,77 | 17,77 | 17,41 | 17,41 | -2,90% | - |
| 18.04.2024 | 18,06 | 18,07 | 17,93 | 17,93 | -0,63% | - |
| 17.04.2024 | 17,56 | 18,25 | 17,56 | 18,05 | 3,29% | - |
| 16.04.2024 | 18,14 | 18,14 | 17,28 | 17,47 | -5,26% | - |
| 15.04.2024 | 19,48 | 19,48 | 18,43 | 18,44 | -5,46% | - |
| 12.04.2024 | 19,03 | 19,52 | 19,03 | 19,51 | 2,11% | - |
| 11.04.2024 | 19,24 | 19,29 | 18,99 | 19,11 | -0,54% | - |
| 10.04.2024 | 19,77 | 19,77 | 19,21 | 19,21 | -3,05% | - |
| 09.04.2024 | 19,53 | 19,89 | 19,53 | 19,81 | 1,91% | - |
| 08.04.2024 | 18,81 | 19,44 | 18,81 | 19,44 | 5,81% | - |
| 05.04.2024 | 17,52 | 18,37 | 17,52 | 18,37 | 4,82% | - |
| 04.04.2024 | 17,03 | 17,68 | 17,03 | 17,53 | 5,14% | - |
| 03.04.2024 | 15,87 | 16,67 | 15,77 | 16,67 | 5,28% | - |
| 02.04.2024 | 15,59 | 15,84 | 15,57 | 15,84 | 11,81% | - |
| 28.03.2024 | 13,91 | 14,21 | 13,90 | 14,16 | -0,24% | - |
| 27.03.2024 | 13,86 | 14,20 | 13,73 | 14,20 | 2,84% | - |
| 26.03.2024 | 13,29 | 13,88 | 13,29 | 13,81 | 1,42% | - |
| 25.03.2024 | 13,32 | 13,64 | 13,32 | 13,61 | 2,50% | - |
| 22.03.2024 | 13,39 | 13,48 | 13,21 | 13,28 | -2,60% | - |
| 21.03.2024 | 13,41 | 13,77 | 13,41 | 13,64 | 0,53% | - |
| 20.03.2024 | 13,29 | 13,56 | 13,22 | 13,56 | 3,12% | - |
| 19.03.2024 | 13,41 | 13,72 | 13,15 | 13,15 | -3,28% | - |
| 18.03.2024 | 13,57 | 13,66 | 13,57 | 13,60 | -1,01% | - |
| 15.03.2024 | 13,08 | 13,85 | 13,08 | 13,74 | 2,83% | - |
| 14.03.2024 | 13,04 | 13,40 | 13,04 | 13,36 | 1,35% | - |
| 13.03.2024 | 12,89 | 13,29 | 12,85 | 13,18 | 2,26% | - |
| 12.03.2024 | 12,62 | 12,91 | 12,61 | 12,89 | 0,83% | - |
| 11.03.2024 | 12,56 | 12,80 | 12,47 | 12,79 | 0,83% | - |
| 08.03.2024 | 12,76 | 12,76 | 12,66 | 12,68 | 0,13% | - |
| 07.03.2024 | 12,75 | 12,76 | 12,60 | 12,66 | -0,75% | - |
| 06.03.2024 | 12,87 | 13,08 | 12,67 | 12,76 | -0,03% | - |
| 05.03.2024 | 12,57 | 12,77 | 12,56 | 12,76 | 1,42% | - |
| 04.03.2024 | 12,85 | 12,88 | 12,56 | 12,58 | -1,52% | - |
| 01.03.2024 | 12,60 | 12,94 | 12,51 | 12,78 | 1,75% | - |
| 29.02.2024 | 12,52 | 12,71 | 12,49 | 12,56 | 0,71% | - |
| 28.02.2024 | 12,62 | 12,62 | 12,31 | 12,47 | -1,57% | - |
| 27.02.2024 | 12,57 | 12,70 | 12,49 | 12,67 | 1,06% | - |
| 26.02.2024 | 12,46 | 12,54 | 12,38 | 12,54 | 0,65% | - |
| 23.02.2024 | 12,52 | 12,52 | 12,39 | 12,46 | -0,09% | - |
| 22.02.2024 | 12,49 | 12,52 | 12,42 | 12,47 | -0,76% | - |
| 21.02.2024 | 12,59 | 12,60 | 12,48 | 12,56 | 0,37% | - |
| 20.02.2024 | 12,82 | 12,82 | 12,45 | 12,52 | -1,56% | - |
| 16.02.2024 | 12,67 | 12,74 | 12,61 | 12,71 | 0,12% | - |
| 15.02.2024 | 12,71 | 12,83 | 12,62 | 12,70 | 0,21% | - |
| 14.02.2024 | 12,54 | 12,69 | 12,47 | 12,67 | 1,25% | - |
| 13.02.2024 | 12,67 | 12,86 | 12,44 | 12,52 | -2,00% | - |
| 12.02.2024 | 12,62 | 12,79 | 12,62 | 12,77 | 0,98% | - |
| 09.02.2024 | 12,88 | 12,88 | 12,60 | 12,65 | -0,31% | - |
| 08.02.2024 | 12,96 | 13,05 | 12,69 | 12,69 | -1,69% | - |
| 07.02.2024 | 13,04 | 13,28 | 12,87 | 12,91 | -0,96% | - |
| 06.02.2024 | 12,66 | 13,33 | 12,64 | 13,03 | 3,35% | - |
| 05.02.2024 | 12,56 | 12,61 | 12,56 | 12,61 | -0,45% | - |
| 02.02.2024 | 13,28 | 13,28 | 12,64 | 12,67 | -4,31% | - |
| 01.02.2024 | 13,19 | 13,60 | 13,17 | 13,24 | 0,63% | - |
| 31.01.2024 | 13,54 | 13,72 | 13,15 | 13,15 | -2,92% | - |
| 30.01.2024 | 13,87 | 13,87 | 13,51 | 13,55 | -2,15% | - |
| 29.01.2024 | 13,03 | 13,86 | 13,03 | 13,85 | 6,32% | - |
| 26.01.2024 | 12,71 | 13,13 | 12,70 | 13,02 | 2,07% | - |
| 25.01.2024 | 12,98 | 12,98 | 12,48 | 12,76 | -0,85% | - |
| 24.01.2024 | 12,29 | 12,87 | 12,29 | 12,87 | 5,31% | - |
| 23.01.2024 | 12,01 | 12,23 | 11,99 | 12,22 | 0,87% | - |
| 22.01.2024 | 12,52 | 12,55 | 12,06 | 12,11 | -2,10% | - |
| 19.01.2024 | 12,18 | 12,40 | 12,15 | 12,37 | 1,75% | - |
| 18.01.2024 | 12,10 | 12,22 | 12,07 | 12,16 | 0,53% | - |
| 17.01.2024 | 12,56 | 12,56 | 12,02 | 12,10 | -4,15% | - |
| 16.01.2024 | 13,09 | 13,09 | 12,62 | 12,62 | -5,78% | - |
| 12.01.2024 | 13,43 | 13,68 | 13,39 | 13,40 | 0,12% | - |
| 11.01.2024 | 13,44 | 13,46 | 13,06 | 13,38 | -0,50% | - |
| 10.01.2024 | 13,53 | 13,53 | 13,12 | 13,45 | -0,81% | - |
| 09.01.2024 | 13,97 | 13,97 | 13,42 | 13,56 | -3,55% | - |
| 08.01.2024 | 13,68 | 14,18 | 13,65 | 14,06 | 3,39% | - |
| 05.01.2024 | 13,61 | 13,82 | 13,47 | 13,60 | 0,90% | - |
| 04.01.2024 | 13,73 | 13,77 | 13,03 | 13,48 | -2,55% | - |
| 03.01.2024 | 14,51 | 14,51 | 13,83 | 13,83 | -4,92% | - |
| 02.01.2024 | 14,61 | 14,61 | 14,43 | 14,54 | 1,72% | - |
| 28.12.2023 | 14,95 | 14,96 | 14,30 | 14,30 | -4,50% | - |
| 27.12.2023 | 14,73 | 15,01 | 14,73 | 14,97 | 2,31% | - |
| 22.12.2023 | 14,36 | 14,67 | 14,36 | 14,63 | 2,43% | - |
| 21.12.2023 | 14,20 | 14,49 | 14,18 | 14,29 | 0,92% | - |
| 20.12.2023 | 14,51 | 14,70 | 14,16 | 14,16 | -2,31% | - |
| 19.12.2023 | 14,86 | 15,07 | 14,49 | 14,49 | -2,45% | - |
| 18.12.2023 | 15,24 | 15,33 | 14,80 | 14,86 | -3,98% | - |
| 15.12.2023 | 15,12 | 15,54 | 15,03 | 15,47 | 2,07% | - |
| 14.12.2023 | 14,89 | 15,16 | 14,86 | 15,16 | 1,36% | - |
| 13.12.2023 | 14,70 | 15,03 | 14,60 | 14,95 | 0,41% | - |
| 12.12.2023 | 14,87 | 14,89 | 14,86 | 14,89 | 0,48% | - |
| 11.12.2023 | 14,72 | 14,85 | 14,69 | 14,82 | -0,35% | - |
| 08.12.2023 | 14,93 | 14,93 | 14,61 | 14,88 | -0,32% | - |
| 07.12.2023 | 15,09 | 15,09 | 14,92 | 14,92 | -0,86% | - |
| 06.12.2023 | 14,94 | 15,06 | 14,94 | 15,05 | 0,97% | - |
| 05.12.2023 | 14,93 | 14,93 | 14,48 | 14,91 | -0,44% | - |
| 04.12.2023 | 15,03 | 15,18 | 14,95 | 14,97 | -0,01% | - |
| 01.12.2023 | 14,72 | 14,98 | 14,70 | 14,98 | 2,67% | - |
| 30.11.2023 | 14,30 | 14,59 | 14,30 | 14,59 | 1,06% | - |
| 29.11.2023 | 13,89 | 14,48 | 13,89 | 14,43 | 3,30% | - |