Industrias Peñoles, S.A.B. de C.V. (PE&OLES.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 02:59PM CST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXN
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 de ene. de 2022 | 219.89 | 223.77 | 217.01 | 219.36 | 219.36 | 684,544 |
| 25 de ene. de 2022 | 227.26 | 231.74 | 224.04 | 230.14 | 230.14 | 299,415 |
| 24 de ene. de 2022 | 235.80 | 235.80 | 223.93 | 226.98 | 226.98 | 375,811 |
| 21 de ene. de 2022 | 238.18 | 240.00 | 232.34 | 235.90 | 235.90 | 129,608 |
| 20 de ene. de 2022 | 239.08 | 242.90 | 238.63 | 239.15 | 239.15 | 142,513 |
| 19 de ene. de 2022 | 236.48 | 242.00 | 235.63 | 239.08 | 239.08 | 180,732 |
| 18 de ene. de 2022 | 234.00 | 236.48 | 231.00 | 235.48 | 235.48 | 169,584 |
| 17 de ene. de 2022 | 233.00 | 236.39 | 232.47 | 233.44 | 233.44 | 18,685 |
| 14 de ene. de 2022 | 240.70 | 240.70 | 231.50 | 232.46 | 232.46 | 284,049 |
| 13 de ene. de 2022 | 240.93 | 243.97 | 236.36 | 241.33 | 241.33 | 354,359 |
| 12 de ene. de 2022 | 230.97 | 244.50 | 230.00 | 240.93 | 240.93 | 314,727 |
| 11 de ene. de 2022 | 229.27 | 234.52 | 226.50 | 230.93 | 230.93 | 275,788 |
| 10 de ene. de 2022 | 229.39 | 230.10 | 226.18 | 227.90 | 227.90 | 186,170 |
| 07 de ene. de 2022 | 228.17 | 231.00 | 225.36 | 229.39 | 229.39 | 232,089 |
| 06 de ene. de 2022 | 228.50 | 228.50 | 226.26 | 226.80 | 226.80 | 355,960 |
| 05 de ene. de 2022 | 230.49 | 234.00 | 228.41 | 231.06 | 231.06 | 153,996 |
| 04 de ene. de 2022 | 234.64 | 239.31 | 228.19 | 230.32 | 230.32 | 164,046 |
| 03 de ene. de 2022 | 234.99 | 235.59 | 233.00 | 233.48 | 233.48 | 46,245 |
| 31 de dic. de 2021 | 237.24 | 239.60 | 235.00 | 235.56 | 235.56 | 120,449 |
| 30 de dic. de 2021 | 239.48 | 239.48 | 232.50 | 237.19 | 237.19 | 186,337 |
| 29 de dic. de 2021 | 239.45 | 240.29 | 235.56 | 236.17 | 236.17 | 163,688 |
| 28 de dic. de 2021 | 241.54 | 243.49 | 239.44 | 239.82 | 239.82 | 215,107 |
| 27 de dic. de 2021 | 243.96 | 244.31 | 237.23 | 241.35 | 241.35 | 94,309 |
| 24 de dic. de 2021 | 241.26 | 244.80 | 241.26 | 243.97 | 243.97 | 29,783 |
| 23 de dic. de 2021 | 238.80 | 243.00 | 235.98 | 241.75 | 241.75 | 208,875 |
| 22 de dic. de 2021 | 238.52 | 239.69 | 235.55 | 238.80 | 238.80 | 186,146 |
| 21 de dic. de 2021 | 239.04 | 239.39 | 235.20 | 237.46 | 237.46 | 213,344 |
| 20 de dic. de 2021 | 238.99 | 239.28 | 231.81 | 237.41 | 237.41 | 238,639 |
| 17 de dic. de 2021 | 237.57 | 242.37 | 237.35 | 240.54 | 240.54 | 799,366 |
| 16 de dic. de 2021 | 244.14 | 244.98 | 235.00 | 236.25 | 236.25 | 275,484 |
| 15 de dic. de 2021 | 239.77 | 244.30 | 237.10 | 240.65 | 240.65 | 367,103 |
| 14 de dic. de 2021 | 234.00 | 242.30 | 232.70 | 240.60 | 240.60 | 282,733 |
| 13 de dic. de 2021 | 241.00 | 243.94 | 235.00 | 235.56 | 235.56 | 282,428 |
| 10 de dic. de 2021 | 244.11 | 244.12 | 240.01 | 240.81 | 240.81 | 166,938 |
| 09 de dic. de 2021 | 250.50 | 252.00 | 242.45 | 243.10 | 243.10 | 308,348 |
| 08 de dic. de 2021 | 251.70 | 254.30 | 250.51 | 250.99 | 250.99 | 162,184 |
| 07 de dic. de 2021 | 255.64 | 255.64 | 250.08 | 251.43 | 251.43 | 215,490 |
| 06 de dic. de 2021 | 257.57 | 260.49 | 253.00 | 254.66 | 254.66 | 182,566 |
| 03 de dic. de 2021 | 260.05 | 264.68 | 257.00 | 257.64 | 257.64 | 236,060 |
| 02 de dic. de 2021 | 256.22 | 263.05 | 255.14 | 261.15 | 261.15 | 210,851 |
| 01 de dic. de 2021 | 264.20 | 267.96 | 256.00 | 257.03 | 257.03 | 194,668 |
| 30 de nov. de 2021 | 257.19 | 263.99 | 257.03 | 262.89 | 262.89 | 774,461 |
| 29 de nov. de 2021 | 250.00 | 259.84 | 247.11 | 256.83 | 256.83 | 252,000 |
| 26 de nov. de 2021 | 254.01 | 257.45 | 248.00 | 249.49 | 249.49 | 175,315 |
| 25 de nov. de 2021 | 255.00 | 257.94 | 253.30 | 255.23 | 255.23 | 38,743 |
| 24 de nov. de 2021 | 256.25 | 257.00 | 253.00 | 255.15 | 255.15 | 161,340 |
| 23 de nov. de 2021 | 255.00 | 260.00 | 253.00 | 256.17 | 256.17 | 194,888 |
| 22 de nov. de 2021 | 250.15 | 256.93 | 250.15 | 255.31 | 255.31 | 277,038 |
| 19 de nov. de 2021 | 259.95 | 259.99 | 250.73 | 251.92 | 251.92 | 324,838 |
| 18 de nov. de 2021 | 262.86 | 264.60 | 255.71 | 257.22 | 257.22 | 235,477 |
| 17 de nov. de 2021 | 267.23 | 267.23 | 261.50 | 261.80 | 261.80 | 152,095 |
| 16 de nov. de 2021 | 265.28 | 268.92 | 263.98 | 266.04 | 266.04 | 319,687 |
| 12 de nov. de 2021 | 270.74 | 273.96 | 263.33 | 263.97 | 263.97 | 333,311 |
| 11 de nov. de 2021 | 269.70 | 273.99 | 269.70 | 271.82 | 271.82 | 200,555 |
| 11 de nov. de 2021 | 0.1258 Dividendo | |||||
| 10 de nov. de 2021 | 270.79 | 276.09 | 266.60 | 269.55 | 269.42 | 201,333 |
| 09 de nov. de 2021 | 274.42 | 274.42 | 268.00 | 269.83 | 269.70 | 139,986 |
| 08 de nov. de 2021 | 271.62 | 275.40 | 270.00 | 271.51 | 271.38 | 114,530 |
| 05 de nov. de 2021 | 274.98 | 274.98 | 266.59 | 268.29 | 268.16 | 128,320 |
| 04 de nov. de 2021 | 267.30 | 274.98 | 265.80 | 271.78 | 271.65 | 245,915 |
| 03 de nov. de 2021 | 266.66 | 268.38 | 263.51 | 264.48 | 264.36 | 324,954 |
| 01 de nov. de 2021 | 267.22 | 269.00 | 263.01 | 266.28 | 266.16 | 134,133 |
| 29 de oct. de 2021 | 279.10 | 279.25 | 262.52 | 263.99 | 263.87 | 442,968 |
| 28 de oct. de 2021 | 288.45 | 292.99 | 279.01 | 279.94 | 279.81 | 495,488 |
| 27 de oct. de 2021 | 298.69 | 298.69 | 283.43 | 287.82 | 287.69 | 359,106 |
| 26 de oct. de 2021 | 296.45 | 301.99 | 292.97 | 298.92 | 298.78 | 370,542 |
| 25 de oct. de 2021 | 288.91 | 299.30 | 287.01 | 298.53 | 298.39 | 296,626 |
| 22 de oct. de 2021 | 287.00 | 289.00 | 284.50 | 285.62 | 285.49 | 181,146 |
| 21 de oct. de 2021 | 285.77 | 288.95 | 283.74 | 285.82 | 285.69 | 219,203 |
| 20 de oct. de 2021 | 288.95 | 288.95 | 284.17 | 286.20 | 286.07 | 219,039 |
| 19 de oct. de 2021 | 289.00 | 289.50 | 285.55 | 286.72 | 286.59 | 237,622 |
| 18 de oct. de 2021 | 287.29 | 289.51 | 283.78 | 285.28 | 285.15 | 405,373 |
| 15 de oct. de 2021 | 272.23 | 287.99 | 271.55 | 287.29 | 287.16 | 384,563 |
| 14 de oct. de 2021 | 276.98 | 277.50 | 274.76 | 275.43 | 275.30 | 223,339 |
| 13 de oct. de 2021 | 273.28 | 276.99 | 272.44 | 273.68 | 273.55 | 259,038 |
| 12 de oct. de 2021 | 267.89 | 274.87 | 267.62 | 272.43 | 272.30 | 560,562 |
| 11 de oct. de 2021 | 263.95 | 268.49 | 262.54 | 267.76 | 267.64 | 213,575 |
| 08 de oct. de 2021 | 262.21 | 262.99 | 260.45 | 262.46 | 262.34 | 154,337 |
| 07 de oct. de 2021 | 253.04 | 264.00 | 253.00 | 259.21 | 259.09 | 453,740 |
| 06 de oct. de 2021 | 245.35 | 255.67 | 245.30 | 253.41 | 253.29 | 381,724 |
| 05 de oct. de 2021 | 242.51 | 247.89 | 241.50 | 246.94 | 246.82 | 299,104 |
| 04 de oct. de 2021 | 242.50 | 246.00 | 240.95 | 242.80 | 242.69 | 277,395 |
| 01 de oct. de 2021 | 244.05 | 245.61 | 240.46 | 243.20 | 243.09 | 289,744 |
| 30 de sep. de 2021 | 238.34 | 245.63 | 235.50 | 243.30 | 243.19 | 530,549 |
| 29 de sep. de 2021 | 239.00 | 240.00 | 235.80 | 236.32 | 236.21 | 382,495 |
| 28 de sep. de 2021 | 252.50 | 252.72 | 239.00 | 239.29 | 239.18 | 749,180 |
| 27 de sep. de 2021 | 256.15 | 256.15 | 252.50 | 253.54 | 253.42 | 185,719 |
| 24 de sep. de 2021 | 253.30 | 255.49 | 251.77 | 254.87 | 254.75 | 749,452 |
| 23 de sep. de 2021 | 253.70 | 255.49 | 251.00 | 253.30 | 253.18 | 432,664 |
| 22 de sep. de 2021 | 253.05 | 257.16 | 253.05 | 253.36 | 253.24 | 800,070 |
| 21 de sep. de 2021 | 260.36 | 261.80 | 252.51 | 253.82 | 253.70 | 686,887 |
| 20 de sep. de 2021 | 263.41 | 263.58 | 260.00 | 260.13 | 260.01 | 212,499 |
| 17 de sep. de 2021 | 267.00 | 267.00 | 261.75 | 264.19 | 264.07 | 776,945 |
| 15 de sep. de 2021 | 267.13 | 272.50 | 261.50 | 267.72 | 267.60 | 259,082 |
| 14 de sep. de 2021 | 271.00 | 271.00 | 265.87 | 267.16 | 267.04 | 203,169 |
| 13 de sep. de 2021 | 265.22 | 271.26 | 263.05 | 268.02 | 267.89 | 262,426 |
| 10 de sep. de 2021 | 265.01 | 267.73 | 264.21 | 265.17 | 265.05 | 264,702 |
| 09 de sep. de 2021 | 270.63 | 270.63 | 262.80 | 265.20 | 265.08 | 405,771 |
| 08 de sep. de 2021 | 275.00 | 276.40 | 269.50 | 270.73 | 270.60 | 922,703 |
| 07 de sep. de 2021 | 283.50 | 284.97 | 273.94 | 275.12 | 274.99 | 419,323 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
