Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico · Delayed Price · Currency is MXN 726.07
-22.26 (-2.97%)
At close: Nov 14, 2025
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 736.00 | 740.00 | 707.01 | 726.07 | 726.07 | -2.97% | 383,757 |
| Nov 13, 2025 | 748.81 | 766.47 | 744.00 | 748.33 | 748.33 | 1.01% | 320,771 |
| Nov 12, 2025 | 746.11 | 757.59 | 735.05 | 740.88 | 740.88 | -2.47% | 272,135 |
| Nov 11, 2025 | 748.20 | 761.03 | 746.00 | 759.65 | 759.65 | 1.19% | 327,691 |
| Nov 10, 2025 | 736.02 | 757.99 | 730.30 | 750.70 | 750.70 | 3.31% | 204,504 |
| Nov 7, 2025 | 722.30 | 732.86 | 721.64 | 726.64 | 726.64 | 0.58% | 252,492 |
| Nov 6, 2025 | 723.33 | 737.19 | 720.01 | 722.43 | 722.43 | -0.62% | 229,710 |
| Nov 5, 2025 | 722.14 | 741.93 | 719.72 | 726.97 | 726.97 | 1.17% | 521,338 |
| Nov 4, 2025 | 733.99 | 747.98 | 714.77 | 718.55 | 718.55 | -2.55% | 303,640 |
| Nov 3, 2025 | 769.41 | 772.88 | 735.06 | 737.32 | 737.32 | -4.13% | 259,374 |
| Oct 31, 2025 | 767.00 | 785.00 | 737.88 | 769.09 | 769.09 | 1.85% | 1,590,925 |
| Oct 30, 2025 | 751.05 | 762.73 | 742.07 | 755.09 | 755.09 | 1.18% | 340,234 |
| Oct 29, 2025 | 746.70 | 779.86 | 745.14 | 746.27 | 746.27 | -0.08% | 391,939 |
| Oct 28, 2025 | 754.00 | 768.02 | 730.00 | 746.84 | 746.84 | -1.34% | 267,158 |
| Oct 27, 2025 | 731.00 | 774.97 | 713.31 | 756.95 | 756.95 | 3.09% | 475,805 |
| Oct 24, 2025 | 761.86 | 773.57 | 728.53 | 734.25 | 734.25 | -3.86% | 359,738 |
| Oct 23, 2025 | 762.10 | 799.78 | 755.02 | 763.76 | 763.76 | 0.11% | 399,267 |
| Oct 22, 2025 | 757.00 | 769.79 | 742.33 | 762.94 | 762.94 | 0.25% | 390,560 |
| Oct 21, 2025 | 783.94 | 785.10 | 712.07 | 761.03 | 761.03 | -4.06% | 527,323 |
| Oct 20, 2025 | 797.61 | 808.40 | 786.01 | 793.21 | 793.21 | -0.03% | 441,562 |
| Oct 17, 2025 | 824.93 | 830.06 | 787.55 | 793.45 | 793.45 | -4.36% | 588,283 |
| Oct 16, 2025 | 803.41 | 833.18 | 803.41 | 829.60 | 829.60 | 2.74% | 410,812 |
| Oct 15, 2025 | 826.89 | 826.89 | 796.00 | 807.45 | 807.45 | 0.23% | 343,121 |
| Oct 14, 2025 | 820.17 | 825.05 | 802.58 | 805.61 | 805.61 | -2.20% | 373,833 |
| Oct 13, 2025 | 800.00 | 827.80 | 790.17 | 823.72 | 823.72 | 5.25% | 371,192 |
| Oct 10, 2025 | 797.01 | 808.99 | 778.10 | 782.63 | 782.63 | -1.46% | 444,396 |
| Oct 9, 2025 | 800.11 | 808.68 | 781.51 | 794.25 | 794.25 | -0.38% | 354,164 |
| Oct 8, 2025 | 758.91 | 799.05 | 758.91 | 797.29 | 797.29 | 5.06% | 478,165 |
| Oct 7, 2025 | 782.47 | 782.48 | 753.13 | 758.90 | 758.90 | -2.94% | 369,501 |
| Oct 6, 2025 | 802.09 | 817.80 | 776.58 | 781.87 | 781.87 | -2.03% | 240,264 |
| Oct 3, 2025 | 800.12 | 808.00 | 779.31 | 798.10 | 798.10 | -0.23% | 372,909 |
| Oct 2, 2025 | 804.24 | 808.02 | 770.01 | 799.93 | 799.93 | -0.27% | 488,723 |
| Oct 1, 2025 | 818.54 | 840.00 | 797.85 | 802.10 | 802.10 | -2.00% | 393,040 |
| Sep 30, 2025 | 797.68 | 820.00 | 790.05 | 818.50 | 818.50 | 2.10% | 883,755 |
| Sep 29, 2025 | 816.00 | 817.56 | 799.51 | 801.69 | 801.69 | -0.51% | 448,748 |
| 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 |