Industrias Peñoles, S.A.B. de C.V. (IPOAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:59PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 15.85 | 16.30 | 15.85 | 16.29 | 16.29 | 941 |
| 17 may 2024 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 2,300 |
| 16 may 2024 | 14.96 | 15.34 | 14.55 | 15.34 | 15.34 | 1,200 |
| 15 may 2024 | 15.00 | 15.74 | 15.00 | 15.74 | 15.74 | 400 |
| 14 may 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 13 may 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 10 may 2024 | 14.50 | 15.25 | 14.50 | 15.25 | 15.25 | 1,100 |
| 09 may 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 08 may 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 07 may 2024 | 15.22 | 15.22 | 13.75 | 14.75 | 14.75 | 1,500 |
| 06 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100 |
| 03 may 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 100 |
| 02 may 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 01 may 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 100 |
| 30 abr 2024 | 15.95 | 15.95 | 15.08 | 15.66 | 15.66 | 1,600 |
| 29 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 26 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 25 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 200 |
| 24 abr 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 100 |
| 23 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 abr 2024 | 16.75 | 16.94 | 16.50 | 16.50 | 16.50 | 1,500 |
| 19 abr 2024 | 17.50 | 17.50 | 16.85 | 17.30 | 17.30 | 3,900 |
| 18 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 300 |
| 17 abr 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 300 |
| 16 abr 2024 | 18.70 | 18.70 | 16.20 | 16.88 | 16.88 | 4,000 |
| 15 abr 2024 | 19.60 | 19.60 | 19.24 | 19.24 | 19.24 | 400 |
| 12 abr 2024 | 19.50 | 19.65 | 19.50 | 19.60 | 19.60 | 3,600 |
| 11 abr 2024 | 19.45 | 19.45 | 19.05 | 19.13 | 19.13 | 2,100 |
| 10 abr 2024 | 19.90 | 19.90 | 19.25 | 19.25 | 19.25 | 2,100 |
| 09 abr 2024 | 20.10 | 20.30 | 19.25 | 19.90 | 19.90 | 15,500 |
| 08 abr 2024 | 18.90 | 19.88 | 18.90 | 19.05 | 19.05 | 4,500 |
| 05 abr 2024 | 18.25 | 18.38 | 18.25 | 18.38 | 18.38 | 200 |
| 04 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 03 abr 2024 | 16.20 | 16.95 | 16.20 | 16.95 | 16.95 | 900 |
| 02 abr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 300 |
| 01 abr 2024 | 15.18 | 15.40 | 14.35 | 15.40 | 15.40 | 2,700 |
| 28 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 27 mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| 26 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| 20 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 19 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 18 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 15 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 14 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 900 |
| 13 mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 12 mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 11 mar 2024 | 12.89 | 12.89 | 12.41 | 12.41 | 12.41 | 500 |
| 08 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 mar 2024 | 12.87 | 12.87 | 12.00 | 12.00 | 12.00 | 300 |
| 06 mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 05 mar 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 100 |
| 04 mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 01 mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 3,200 |
| 29 feb 2024 | 12.18 | 12.18 | 12.17 | 12.17 | 12.17 | 800 |
| 28 feb 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 100 |
| 27 feb 2024 | 12.40 | 12.65 | 12.40 | 12.65 | 12.65 | 200 |
| 26 feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2,000 |
| 23 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 20 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 34,400 |
| 15 feb 2024 | 12.32 | 12.32 | 12.00 | 12.00 | 12.00 | 600 |
| 14 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 13 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 9,200 |
| 12 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 09 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 08 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 100 |
| 07 feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 06 feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 100 |
| 05 feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 02 feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 01 feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 31 ene 2024 | 12.67 | 13.75 | 12.67 | 13.54 | 13.54 | 2,300 |
| 30 ene 2024 | 13.70 | 13.70 | 12.57 | 12.57 | 12.57 | 300 |
| 29 ene 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 100 |
| 26 ene 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 100 |
| 25 ene 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 24 ene 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 400 |
| 23 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 22 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 19 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 18 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1,600 |
| 17 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 16 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 12 ene 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 11 ene 2024 | 12.76 | 13.50 | 12.76 | 13.50 | 13.50 | 400 |
| 10 ene 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 09 ene 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 08 ene 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 300 |
| 05 ene 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1,000 |
| 04 ene 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 03 ene 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 900 |
| 02 ene 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 dic 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28 dic 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 dic 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.