ALPEK, S.A.B. de C.V. (BMV:ALPEK.A)
Mexico · Delayed Price · Currency is MXN 10.96
+0.08 (0.74%)
At close: Mar 27, 2026
ALPEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.89 | 11.60 | 10.84 | 10.96 | 10.96 | 0.74% | 8,559,758 |
| Mar 26, 2026 | 10.76 | 10.96 | 10.76 | 10.88 | 10.88 | 1.02% | 29,152,120 |
| Mar 25, 2026 | 10.92 | 10.99 | 10.66 | 10.77 | 10.77 | -1.46% | 7,822,904 |
| Mar 24, 2026 | 10.89 | 11.13 | 10.83 | 10.93 | 10.93 | -0.18% | 1,591,853 |
| Mar 23, 2026 | 11.05 | 11.25 | 10.48 | 10.95 | 10.95 | -1.62% | 2,716,394 |
| Mar 20, 2026 | 11.30 | 11.52 | 11.00 | 11.13 | 11.13 | -1.33% | 11,724,040 |
| Mar 19, 2026 | 11.49 | 11.97 | 10.98 | 11.28 | 11.28 | -0.35% | 6,867,151 |
| Mar 18, 2026 | 10.14 | 11.44 | 10.14 | 11.32 | 11.32 | 10.98% | 6,050,054 |
| Mar 17, 2026 | 10.00 | 10.25 | 9.93 | 10.20 | 10.20 | 0.39% | 9,425,670 |
| Mar 13, 2026 | 9.65 | 10.23 | 9.52 | 10.16 | 10.16 | 3.67% | 7,696,571 |
| Mar 12, 2026 | 9.53 | 9.99 | 9.43 | 9.80 | 9.80 | 2.83% | 9,910,712 |
| Mar 11, 2026 | 9.21 | 9.59 | 9.10 | 9.53 | 9.53 | 2.69% | 5,711,720 |
| Mar 10, 2026 | 9.00 | 9.36 | 8.89 | 9.28 | 9.28 | 3.46% | 2,192,691 |
| Mar 9, 2026 | 8.93 | 9.05 | 8.80 | 8.97 | 8.97 | 0.45% | 7,081,663 |
| Mar 6, 2026 | 8.59 | 8.98 | 8.47 | 8.93 | 8.93 | 4.44% | 3,798,251 |
| Mar 5, 2026 | 8.53 | 8.59 | 8.43 | 8.55 | 8.55 | 0.23% | 1,801,703 |
| Mar 4, 2026 | 8.43 | 8.63 | 8.42 | 8.53 | 8.53 | 0.95% | 1,759,923 |
| Mar 3, 2026 | 8.40 | 8.60 | 8.15 | 8.45 | 8.45 | -0.35% | 3,965,230 |
| Mar 2, 2026 | 8.20 | 8.53 | 8.19 | 8.48 | 8.48 | 3.16% | 3,189,987 |
| Feb 27, 2026 | 8.30 | 8.30 | 8.07 | 8.22 | 8.22 | -0.84% | 14,940,860 |
| Feb 26, 2026 | 8.33 | 8.38 | 8.24 | 8.29 | 8.29 | -0.12% | 2,157,601 |
| Feb 25, 2026 | 8.52 | 8.53 | 8.22 | 8.30 | 8.30 | -1.31% | 3,603,256 |
| Feb 24, 2026 | 8.52 | 8.53 | 8.16 | 8.41 | 8.41 | -1.06% | 4,225,188 |
| Feb 23, 2026 | 8.72 | 8.73 | 8.42 | 8.50 | 8.50 | -2.41% | 3,433,193 |
| Feb 20, 2026 | 8.78 | 8.80 | 8.66 | 8.71 | 8.71 | -0.68% | 2,042,709 |
| Feb 19, 2026 | 8.89 | 8.90 | 8.73 | 8.77 | 8.77 | -0.90% | 2,344,970 |
| Feb 18, 2026 | 8.85 | 8.90 | 8.78 | 8.85 | 8.85 | -0.45% | 2,100,809 |
| Feb 17, 2026 | 8.90 | 8.93 | 8.84 | 8.89 | 8.89 | -0.11% | 4,012,270 |
| Feb 16, 2026 | 9.02 | 9.19 | 8.86 | 8.90 | 8.90 | -2.52% | 1,207,914 |
| Feb 13, 2026 | 9.01 | 9.26 | 8.97 | 9.13 | 9.13 | 0.77% | 3,349,176 |
| Feb 12, 2026 | 8.90 | 9.15 | 8.90 | 9.06 | 9.06 | 1.91% | 4,941,014 |
| Feb 11, 2026 | 9.30 | 9.30 | 8.76 | 8.89 | 8.89 | -5.53% | 5,166,280 |
| Feb 10, 2026 | 9.61 | 9.63 | 9.40 | 9.41 | 9.41 | -1.88% | 1,958,616 |
| Feb 9, 2026 | 9.80 | 9.91 | 9.40 | 9.59 | 9.59 | -2.44% | 2,322,513 |
| Feb 6, 2026 | 9.87 | 10.09 | 9.74 | 9.83 | 9.83 | -0.91% | 12,735,580 |
| Feb 5, 2026 | 9.47 | 9.99 | 9.47 | 9.92 | 9.92 | 4.20% | 4,788,821 |
| Feb 4, 2026 | 9.24 | 9.57 | 9.19 | 9.52 | 9.52 | 4.39% | 3,769,824 |
| Feb 3, 2026 | 9.04 | 9.33 | 9.00 | 9.12 | 9.12 | 0.44% | 2,030,463 |
| Jan 30, 2026 | 8.90 | 9.12 | 8.86 | 9.08 | 9.08 | 2.25% | 7,051,010 |
| Jan 29, 2026 | 8.95 | 9.15 | 8.83 | 8.88 | 8.88 | -0.11% | 3,164,898 |
| Jan 28, 2026 | 8.94 | 9.16 | 8.85 | 8.89 | 8.89 | -0.22% | 4,907,756 |
| Jan 27, 2026 | 9.10 | 9.37 | 8.88 | 8.91 | 8.91 | -2.84% | 2,715,440 |
| Jan 26, 2026 | 9.15 | 9.33 | 9.14 | 9.17 | 9.17 | 0.33% | 2,173,022 |
| Jan 23, 2026 | 8.66 | 9.29 | 8.66 | 9.14 | 9.14 | 4.34% | 2,508,925 |
| Jan 22, 2026 | 8.97 | 9.07 | 8.67 | 8.76 | 8.76 | -1.90% | 13,996,980 |
| Jan 21, 2026 | 8.99 | 9.16 | 8.91 | 8.93 | 8.93 | -0.56% | 3,729,391 |
| Jan 20, 2026 | 8.92 | 9.30 | 8.89 | 8.98 | 8.98 | -0.11% | 4,019,637 |
| Jan 19, 2026 | 9.11 | 9.13 | 8.95 | 8.99 | 8.99 | -0.55% | 420,477 |
| Jan 16, 2026 | 8.92 | 9.09 | 8.85 | 9.04 | 9.04 | 1.57% | 2,223,376 |
| Jan 15, 2026 | 8.91 | 9.05 | 8.81 | 8.90 | 8.90 | -0.11% | 2,683,466 |