Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico · Delayed Price · Currency is MXN 805.81
+3.91 (0.49%)
At close: Sep 26, 2025
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 795.10 | 824.98 | 795.10 | 805.81 | 805.81 | 0.49% | 400,827 |
| Sep 25, 2025 | 784.10 | 803.00 | 770.57 | 801.90 | 801.90 | 2.28% | 434,084 |
| Sep 24, 2025 | 777.38 | 790.00 | 768.55 | 784.03 | 784.03 | 1.08% | 440,279 |
| Sep 23, 2025 | 778.00 | 786.06 | 762.19 | 775.64 | 775.64 | -0.77% | 475,361 |
| Sep 22, 2025 | 738.78 | 786.16 | 738.78 | 781.64 | 781.64 | 5.94% | 518,579 |
| Sep 19, 2025 | 711.09 | 791.98 | 711.09 | 737.78 | 737.78 | 3.35% | 14,308,300 |
| Sep 18, 2025 | 735.85 | 735.85 | 700.00 | 713.85 | 713.85 | -3.15% | 760,843 |
| Sep 17, 2025 | 771.20 | 797.00 | 726.82 | 737.03 | 737.03 | -4.70% | 2,321,841 |
| Sep 15, 2025 | 785.00 | 799.79 | 770.96 | 773.34 | 773.34 | -1.60% | 589,752 |
| Sep 12, 2025 | 795.97 | 804.99 | 783.64 | 785.90 | 785.90 | -1.58% | 617,653 |
| Sep 11, 2025 | 789.00 | 810.04 | 770.00 | 798.54 | 798.54 | 2.77% | 689,250 |
| Sep 10, 2025 | 740.00 | 783.41 | 738.00 | 777.01 | 777.01 | 4.92% | 625,939 |
| Sep 9, 2025 | 740.00 | 748.00 | 717.30 | 740.60 | 740.60 | -0.29% | 518,380 |
| Sep 8, 2025 | 723.64 | 751.81 | 711.00 | 742.77 | 742.77 | 3.01% | 334,597 |
| Sep 5, 2025 | 693.08 | 725.33 | 693.08 | 721.08 | 721.08 | 4.11% | 453,297 |
| Sep 4, 2025 | 721.59 | 721.59 | 673.42 | 692.60 | 692.60 | -4.01% | 566,711 |
| Sep 3, 2025 | 660.01 | 725.21 | 660.01 | 721.52 | 721.52 | 9.62% | 832,773 |
| Sep 2, 2025 | 615.99 | 679.99 | 612.07 | 658.23 | 658.23 | 7.26% | 372,350 |
| Sep 1, 2025 | 618.45 | 638.00 | 604.41 | 613.70 | 613.70 | 0.86% | 85,126 |
| Aug 29, 2025 | 620.93 | 620.93 | 602.10 | 608.48 | 608.48 | -1.52% | 557,315 |
| Aug 28, 2025 | 566.93 | 625.95 | 566.88 | 617.85 | 617.85 | 8.28% | 676,215 |
| Aug 27, 2025 | 542.89 | 571.71 | 526.00 | 570.63 | 570.63 | 6.77% | 489,592 |
| Aug 26, 2025 | 531.95 | 553.00 | 531.90 | 534.43 | 534.43 | 0.64% | 1,830,533 |
| Aug 25, 2025 | 571.65 | 571.72 | 528.27 | 531.01 | 531.01 | -6.51% | 302,878 |
| Aug 22, 2025 | 549.12 | 572.96 | 540.86 | 567.98 | 567.98 | 3.20% | 274,409 |
| Aug 21, 2025 | 534.07 | 552.00 | 533.65 | 550.39 | 550.39 | 2.79% | 228,822 |
| Aug 20, 2025 | 529.49 | 552.23 | 527.95 | 535.44 | 535.44 | 1.53% | 574,507 |
| Aug 19, 2025 | 527.48 | 532.78 | 520.57 | 527.38 | 527.38 | -0.82% | 293,267 |
| Aug 18, 2025 | 530.99 | 545.08 | 525.27 | 531.75 | 531.75 | 1.74% | 392,432 |
| Aug 15, 2025 | 553.04 | 553.05 | 518.64 | 522.65 | 522.65 | -4.87% | 2,430,226 |
| Aug 14, 2025 | 572.14 | 572.14 | 547.01 | 549.40 | 549.40 | -3.08% | 787,844 |
| Aug 13, 2025 | 590.04 | 590.04 | 563.77 | 566.88 | 566.88 | -3.28% | 407,476 |
| Aug 12, 2025 | 575.57 | 587.90 | 562.17 | 586.10 | 586.10 | 0.88% | 511,363 |
| Aug 11, 2025 | 579.97 | 592.00 | 575.00 | 580.96 | 580.96 | -0.33% | 331,110 |
| Aug 8, 2025 | 574.24 | 600.00 | 574.24 | 582.90 | 582.90 | 1.00% | 305,484 |
| Aug 7, 2025 | 544.27 | 587.85 | 541.76 | 577.13 | 577.13 | 5.25% | 497,303 |
| Aug 6, 2025 | 508.38 | 550.99 | 508.00 | 548.35 | 548.35 | 6.88% | 578,645 |
| Aug 5, 2025 | 496.86 | 516.02 | 495.01 | 513.07 | 513.07 | 2.78% | 284,682 |
| Aug 4, 2025 | 492.59 | 500.31 | 488.02 | 499.17 | 499.17 | 1.34% | 232,155 |
| Aug 1, 2025 | 499.73 | 500.99 | 485.67 | 492.59 | 492.59 | -0.94% | 223,280 |
| Jul 31, 2025 | 504.95 | 511.59 | 494.74 | 497.25 | 497.25 | -1.63% | 249,796 |
| Jul 30, 2025 | 504.01 | 510.00 | 501.10 | 505.50 | 505.50 | -0.99% | 239,879 |
| Jul 29, 2025 | 509.23 | 511.00 | 500.19 | 510.58 | 510.58 | 0.36% | 282,065 |
| Jul 28, 2025 | 501.95 | 509.97 | 493.00 | 508.73 | 508.73 | 0.05% | 166,167 |
| Jul 25, 2025 | 507.70 | 513.95 | 501.00 | 508.49 | 508.49 | -0.35% | 132,317 |
| Jul 24, 2025 | 503.72 | 514.30 | 503.72 | 510.26 | 510.26 | 0.86% | 228,728 |
| Jul 23, 2025 | 512.80 | 514.45 | 497.48 | 505.91 | 505.91 | -0.90% | 286,688 |
| Jul 22, 2025 | 511.99 | 512.88 | 505.24 | 510.51 | 510.51 | 0.56% | 208,745 |
| Jul 21, 2025 | 504.00 | 513.23 | 495.56 | 507.66 | 507.66 | 0.47% | 277,995 |
| Jul 18, 2025 | 515.00 | 515.05 | 504.22 | 505.29 | 505.29 | -0.80% | 138,116 |