U.S. markets open in 5 hours 15 minutes

Industrias Peñoles, S.A.B. de C.V. (PE&OLES.MX)

Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
219.36-10.78 (-4.68%)
Al cierre: 02:59PM CST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXN
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de ene. de 2022219.89223.77217.01219.36219.36684,544
25 de ene. de 2022227.26231.74224.04230.14230.14299,415
24 de ene. de 2022235.80235.80223.93226.98226.98375,811
21 de ene. de 2022238.18240.00232.34235.90235.90129,608
20 de ene. de 2022239.08242.90238.63239.15239.15142,513
19 de ene. de 2022236.48242.00235.63239.08239.08180,732
18 de ene. de 2022234.00236.48231.00235.48235.48169,584
17 de ene. de 2022233.00236.39232.47233.44233.4418,685
14 de ene. de 2022240.70240.70231.50232.46232.46284,049
13 de ene. de 2022240.93243.97236.36241.33241.33354,359
12 de ene. de 2022230.97244.50230.00240.93240.93314,727
11 de ene. de 2022229.27234.52226.50230.93230.93275,788
10 de ene. de 2022229.39230.10226.18227.90227.90186,170
07 de ene. de 2022228.17231.00225.36229.39229.39232,089
06 de ene. de 2022228.50228.50226.26226.80226.80355,960
05 de ene. de 2022230.49234.00228.41231.06231.06153,996
04 de ene. de 2022234.64239.31228.19230.32230.32164,046
03 de ene. de 2022234.99235.59233.00233.48233.4846,245
31 de dic. de 2021237.24239.60235.00235.56235.56120,449
30 de dic. de 2021239.48239.48232.50237.19237.19186,337
29 de dic. de 2021239.45240.29235.56236.17236.17163,688
28 de dic. de 2021241.54243.49239.44239.82239.82215,107
27 de dic. de 2021243.96244.31237.23241.35241.3594,309
24 de dic. de 2021241.26244.80241.26243.97243.9729,783
23 de dic. de 2021238.80243.00235.98241.75241.75208,875
22 de dic. de 2021238.52239.69235.55238.80238.80186,146
21 de dic. de 2021239.04239.39235.20237.46237.46213,344
20 de dic. de 2021238.99239.28231.81237.41237.41238,639
17 de dic. de 2021237.57242.37237.35240.54240.54799,366
16 de dic. de 2021244.14244.98235.00236.25236.25275,484
15 de dic. de 2021239.77244.30237.10240.65240.65367,103
14 de dic. de 2021234.00242.30232.70240.60240.60282,733
13 de dic. de 2021241.00243.94235.00235.56235.56282,428
10 de dic. de 2021244.11244.12240.01240.81240.81166,938
09 de dic. de 2021250.50252.00242.45243.10243.10308,348
08 de dic. de 2021251.70254.30250.51250.99250.99162,184
07 de dic. de 2021255.64255.64250.08251.43251.43215,490
06 de dic. de 2021257.57260.49253.00254.66254.66182,566
03 de dic. de 2021260.05264.68257.00257.64257.64236,060
02 de dic. de 2021256.22263.05255.14261.15261.15210,851
01 de dic. de 2021264.20267.96256.00257.03257.03194,668
30 de nov. de 2021257.19263.99257.03262.89262.89774,461
29 de nov. de 2021250.00259.84247.11256.83256.83252,000
26 de nov. de 2021254.01257.45248.00249.49249.49175,315
25 de nov. de 2021255.00257.94253.30255.23255.2338,743
24 de nov. de 2021256.25257.00253.00255.15255.15161,340
23 de nov. de 2021255.00260.00253.00256.17256.17194,888
22 de nov. de 2021250.15256.93250.15255.31255.31277,038
19 de nov. de 2021259.95259.99250.73251.92251.92324,838
18 de nov. de 2021262.86264.60255.71257.22257.22235,477
17 de nov. de 2021267.23267.23261.50261.80261.80152,095
16 de nov. de 2021265.28268.92263.98266.04266.04319,687
12 de nov. de 2021270.74273.96263.33263.97263.97333,311
11 de nov. de 2021269.70273.99269.70271.82271.82200,555
11 de nov. de 20210.1258 Dividendo
10 de nov. de 2021270.79276.09266.60269.55269.42201,333
09 de nov. de 2021274.42274.42268.00269.83269.70139,986
08 de nov. de 2021271.62275.40270.00271.51271.38114,530
05 de nov. de 2021274.98274.98266.59268.29268.16128,320
04 de nov. de 2021267.30274.98265.80271.78271.65245,915
03 de nov. de 2021266.66268.38263.51264.48264.36324,954
01 de nov. de 2021267.22269.00263.01266.28266.16134,133
29 de oct. de 2021279.10279.25262.52263.99263.87442,968
28 de oct. de 2021288.45292.99279.01279.94279.81495,488
27 de oct. de 2021298.69298.69283.43287.82287.69359,106
26 de oct. de 2021296.45301.99292.97298.92298.78370,542
25 de oct. de 2021288.91299.30287.01298.53298.39296,626
22 de oct. de 2021287.00289.00284.50285.62285.49181,146
21 de oct. de 2021285.77288.95283.74285.82285.69219,203
20 de oct. de 2021288.95288.95284.17286.20286.07219,039
19 de oct. de 2021289.00289.50285.55286.72286.59237,622
18 de oct. de 2021287.29289.51283.78285.28285.15405,373
15 de oct. de 2021272.23287.99271.55287.29287.16384,563
14 de oct. de 2021276.98277.50274.76275.43275.30223,339
13 de oct. de 2021273.28276.99272.44273.68273.55259,038
12 de oct. de 2021267.89274.87267.62272.43272.30560,562
11 de oct. de 2021263.95268.49262.54267.76267.64213,575
08 de oct. de 2021262.21262.99260.45262.46262.34154,337
07 de oct. de 2021253.04264.00253.00259.21259.09453,740
06 de oct. de 2021245.35255.67245.30253.41253.29381,724
05 de oct. de 2021242.51247.89241.50246.94246.82299,104
04 de oct. de 2021242.50246.00240.95242.80242.69277,395
01 de oct. de 2021244.05245.61240.46243.20243.09289,744
30 de sep. de 2021238.34245.63235.50243.30243.19530,549
29 de sep. de 2021239.00240.00235.80236.32236.21382,495
28 de sep. de 2021252.50252.72239.00239.29239.18749,180
27 de sep. de 2021256.15256.15252.50253.54253.42185,719
24 de sep. de 2021253.30255.49251.77254.87254.75749,452
23 de sep. de 2021253.70255.49251.00253.30253.18432,664
22 de sep. de 2021253.05257.16253.05253.36253.24800,070
21 de sep. de 2021260.36261.80252.51253.82253.70686,887
20 de sep. de 2021263.41263.58260.00260.13260.01212,499
17 de sep. de 2021267.00267.00261.75264.19264.07776,945
15 de sep. de 2021267.13272.50261.50267.72267.60259,082
14 de sep. de 2021271.00271.00265.87267.16267.04203,169
13 de sep. de 2021265.22271.26263.05268.02267.89262,426
10 de sep. de 2021265.01267.73264.21265.17265.05264,702
09 de sep. de 2021270.63270.63262.80265.20265.08405,771
08 de sep. de 2021275.00276.40269.50270.73270.60922,703
07 de sep. de 2021283.50284.97273.94275.12274.99419,323
*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...