Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico · Delayed Price · Currency is MXN 513.07
+13.90 (2.78%)
At close: Aug 5, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 512.99 | 513.70 | 502.11 | 509.34 | 509.34 | -0.73% | 239,644 |
| Jul 16, 2025 | 502.50 | 517.00 | 502.50 | 513.07 | 513.07 | 1.97% | 256,176 |
| Jul 15, 2025 | 511.15 | 525.00 | 500.55 | 503.18 | 503.18 | -2.88% | 331,337 |
| Jul 14, 2025 | 512.48 | 526.00 | 510.01 | 518.09 | 518.09 | 0.79% | 381,790 |
| Jul 11, 2025 | 508.30 | 527.98 | 508.30 | 514.02 | 514.02 | 1.74% | 294,376 |
| Jul 10, 2025 | 498.10 | 507.39 | 493.05 | 505.21 | 505.21 | 1.05% | 373,456 |
| Jul 9, 2025 | 499.00 | 505.99 | 498.00 | 499.95 | 499.95 | -0.30% | 337,362 |
| Jul 8, 2025 | 494.92 | 504.14 | 494.92 | 501.46 | 501.46 | 0.81% | 357,498 |
| Jul 7, 2025 | 504.75 | 505.09 | 493.15 | 497.42 | 497.42 | -1.49% | 289,827 |
| Jul 4, 2025 | 502.93 | 509.39 | 502.93 | 504.96 | 504.96 | -0.10% | 28,342 |
| Jul 3, 2025 | 511.48 | 513.66 | 500.10 | 505.46 | 505.46 | -0.68% | 297,308 |
| Jul 2, 2025 | 513.26 | 522.44 | 507.21 | 508.94 | 508.94 | -1.64% | 263,610 |
| Jul 1, 2025 | 528.45 | 528.99 | 515.02 | 517.43 | 517.43 | -0.83% | 303,541 |
| Jun 30, 2025 | 496.00 | 525.72 | 494.21 | 521.75 | 521.75 | 5.24% | 1,068,968 |
| Jun 27, 2025 | 492.01 | 506.15 | 491.15 | 495.77 | 495.77 | -0.72% | 431,452 |
| Jun 26, 2025 | 485.77 | 501.00 | 482.00 | 499.36 | 499.36 | 2.80% | 255,677 |
| Jun 25, 2025 | 474.40 | 487.99 | 474.40 | 485.77 | 485.77 | 0.89% | 1,242,497 |
| Jun 24, 2025 | 480.86 | 482.60 | 470.08 | 481.47 | 481.47 | 0.17% | 216,061 |
| Jun 23, 2025 | 487.99 | 487.99 | 473.64 | 480.63 | 480.63 | -1.22% | 231,637 |
| Jun 20, 2025 | 488.53 | 488.56 | 472.44 | 486.57 | 486.57 | -0.80% | 1,682,565 |
| Jun 19, 2025 | 496.43 | 496.43 | 485.00 | 490.50 | 490.50 | -2.17% | 82,262 |
| Jun 18, 2025 | 501.32 | 504.00 | 488.71 | 501.38 | 501.38 | -0.77% | 275,099 |
| Jun 17, 2025 | 498.74 | 511.00 | 497.97 | 505.26 | 505.26 | 1.56% | 376,502 |
| Jun 16, 2025 | 528.92 | 528.92 | 495.01 | 497.49 | 497.49 | -5.94% | 461,365 |
| Jun 13, 2025 | 511.00 | 530.00 | 511.00 | 528.92 | 528.92 | 3.07% | 731,386 |
| Jun 12, 2025 | 509.00 | 521.02 | 492.11 | 513.16 | 513.16 | 1.87% | 417,632 |
| Jun 11, 2025 | 498.80 | 508.00 | 492.04 | 503.74 | 503.74 | 0.48% | 355,105 |
| Jun 10, 2025 | 494.88 | 505.83 | 475.03 | 501.31 | 501.31 | -0.76% | 434,751 |
| Jun 9, 2025 | 492.86 | 514.63 | 490.43 | 505.16 | 505.16 | 2.91% | 421,846 |
| Jun 6, 2025 | 470.00 | 499.00 | 470.00 | 490.88 | 490.88 | 5.34% | 1,342,168 |
| Jun 5, 2025 | 433.55 | 467.95 | 426.03 | 465.99 | 465.99 | 10.16% | 645,628 |
| Jun 4, 2025 | 421.23 | 435.06 | 420.10 | 423.02 | 423.02 | 0.42% | 315,580 |
| Jun 3, 2025 | 419.00 | 425.50 | 411.93 | 421.23 | 421.23 | -0.15% | 425,281 |
| Jun 2, 2025 | 412.00 | 424.90 | 412.00 | 421.88 | 421.88 | 2.91% | 359,016 |
| May 30, 2025 | 399.00 | 412.47 | 390.44 | 409.94 | 409.94 | 2.88% | 1,027,918 |
| May 29, 2025 | 395.00 | 407.92 | 394.42 | 398.46 | 398.46 | 1.67% | 469,032 |
| May 28, 2025 | 394.14 | 398.99 | 385.90 | 391.90 | 391.90 | 1.00% | 623,914 |