U.S. markets open in 1 hour 45 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
183.94+1.69 (+0.93%)
Al cierre: 02:59PM CDT
Periodo de tiempo:
09 ago 2021 - 09 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 ago 2022184.44186.75179.24183.94183.94288,722
05 ago 2022187.64188.55178.41182.25182.25218,045
04 ago 2022192.61198.98183.69187.64187.64281,417
03 ago 2022197.00197.50187.18192.26192.26235,541
02 ago 2022206.39207.18192.29195.22195.22275,082
01 ago 2022205.11208.92202.49206.41206.41173,761
29 jul 2022212.40212.50202.00205.08205.08344,400
28 jul 2022195.20212.98195.20211.36211.36387,842
27 jul 2022186.46194.95184.51193.06193.06316,414
26 jul 2022191.00192.00183.60187.96187.96142,079
25 jul 2022194.99195.00187.40189.70189.70150,671
22 jul 2022185.95201.30185.95193.64193.64421,818
21 jul 2022182.75188.04180.00186.13186.13217,110
20 jul 2022184.10188.12182.25183.16183.16185,861
19 jul 2022187.31191.90180.80184.08184.08213,934
18 jul 2022188.51192.00185.87188.29188.29156,749
15 jul 2022183.89191.99182.10188.46188.46117,500
14 jul 2022184.89187.00177.15185.62185.62210,844
13 jul 2022186.04189.51183.39185.66185.66154,758
12 jul 2022186.50192.48185.61187.60187.60100,746
11 jul 2022190.00193.20185.15186.24186.24128,980
08 jul 2022190.00192.49186.16191.70191.70194,650
07 jul 2022184.54191.85184.00189.74189.74158,528
06 jul 2022185.22186.50180.52184.49184.49180,803
05 jul 2022184.65187.47182.17184.52184.52146,497
04 jul 2022185.97191.00185.59188.41188.4156,255
01 jul 2022185.40187.73180.28184.24184.24122,718
30 jun 2022190.45192.09185.50186.20186.20302,075
29 jun 2022190.25194.29188.65189.56189.56207,163
28 jun 2022195.71196.00189.00190.73190.73245,238
27 jun 2022189.40197.00188.08192.92192.92173,565
24 jun 2022187.40192.87185.05187.70187.70416,143
23 jun 2022206.45206.45186.42187.61187.61491,523
22 jun 2022208.49209.90202.26205.43205.43197,787
21 jun 2022207.10210.99201.40208.73208.73151,413
20 jun 2022213.06214.00205.00208.97208.9728,295
17 jun 2022212.00220.00207.44209.67209.671,076,946
16 jun 2022205.70212.67201.12211.18211.18234,638
15 jun 2022204.53213.49203.51207.11207.11261,261
14 jun 2022213.00213.65203.00204.51204.51345,259
13 jun 2022200.00217.08200.00213.54213.54348,637
10 jun 2022201.55205.40201.50202.85202.85177,674
09 jun 2022209.70209.70201.51203.00203.00197,292
08 jun 2022206.00213.68202.21209.86209.86192,108
07 jun 2022210.45212.43202.51206.41206.41181,584
06 jun 2022213.93216.38209.94212.15212.15146,866
03 jun 2022212.47216.05208.78215.01215.01182,051
02 jun 2022217.02221.67211.52213.28213.28211,226
01 jun 2022230.99231.99214.90216.85216.85289,417
31 may 2022231.02234.25218.76231.45231.452,150,441
30 may 2022225.53235.52225.53232.81232.8175,545
27 may 2022229.82231.00220.05226.93226.93183,130
26 may 2022235.00238.35227.65229.82229.82196,003
25 may 2022230.64239.50227.60238.58238.58241,753
24 may 2022235.70238.91227.57229.98229.98339,840
23 may 2022232.20237.49229.00236.72236.72144,065
20 may 2022222.89236.50221.14229.16229.16484,924
19 may 2022207.50223.95207.50222.06222.06333,396
18 may 2022209.26212.20203.50207.30207.30250,162
17 may 2022197.85212.62197.70209.52209.52401,624
16 may 2022193.05197.70191.05197.58197.58177,975
13 may 2022189.61195.68189.61193.03193.03179,011
12 may 2022192.80194.81189.60190.50190.50243,773
11 may 2022203.11204.15193.01193.84193.84204,412
10 may 2022201.43204.51200.00202.28202.28241,061
09 may 2022201.11205.97201.11201.43201.43162,478
06 may 2022211.35213.49201.89203.10203.10210,007
05 may 2022214.00215.97208.11211.24211.24239,358
04 may 2022215.00216.98213.00213.56213.56253,278
03 may 2022223.24223.24214.00214.60214.60272,001
02 may 2022220.01223.52216.09223.29223.2971,290
29 abr 2022222.00229.94220.32224.71224.71820,949
28 abr 2022223.39223.90213.70221.13221.13277,655
27 abr 2022226.74226.82219.72222.70222.70289,443
26 abr 2022237.50237.97225.15226.74226.74318,080
25 abr 2022237.00242.99236.32237.97237.97308,326
22 abr 2022235.00246.50235.00241.19241.19243,403
21 abr 2022239.02240.89235.20236.82236.82157,550
20 abr 2022244.70246.05239.04240.30240.30218,875
19 abr 2022252.10255.82235.55244.78244.78375,024
18 abr 2022250.00257.44250.00252.48252.48149,974
13 abr 2022248.51252.51246.00250.14250.14124,156
12 abr 2022251.94252.75241.15246.77246.77828,809
11 abr 2022246.25252.70243.01249.98249.98214,549
08 abr 2022238.74249.19237.89245.24245.24246,346
07 abr 2022236.00243.44232.80237.34237.34375,763
06 abr 2022241.81241.81230.28235.14235.14428,995
05 abr 2022248.50249.97237.80241.84241.84301,639
04 abr 2022253.42257.00245.78247.89247.89160,480
01 abr 2022251.00257.10250.50253.44253.44249,483
31 mar 2022252.00258.88247.61251.29251.29308,885
30 mar 2022255.59261.96249.01253.19253.19305,826
29 mar 2022254.44259.96250.48251.55251.55361,862
28 mar 2022259.81262.32255.80258.05258.05119,741
25 mar 2022261.91267.00257.81260.02260.02308,972
24 mar 2022262.25270.00260.87263.48263.48305,473
23 mar 2022267.89269.99257.85260.44260.44256,083
22 mar 2022258.19273.58255.50268.60268.60290,250
18 mar 2022247.81264.57241.60259.01259.011,233,955
17 mar 2022236.10250.00234.73247.81247.81457,449
*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...