Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico · Delayed Price · Currency is MXN 1,093.64
+51.64 (4.96%)
At close: Feb 27, 2026
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,047.21 | 1,109.98 | 1,035.06 | 1,093.64 | 1,093.64 | 4.96% | 1,235,875 |
| Feb 26, 2026 | 1,050.00 | 1,050.00 | 990.00 | 1,042.00 | 1,042.00 | -0.98% | 959,834 |
| Feb 25, 2026 | 1,041.00 | 1,084.98 | 1,036.95 | 1,052.26 | 1,052.26 | 2.10% | 461,119 |
| Feb 24, 2026 | 1,039.96 | 1,060.00 | 1,015.02 | 1,030.64 | 1,030.64 | -1.66% | 381,354 |
| Feb 23, 2026 | 1,012.04 | 1,075.05 | 1,012.00 | 1,048.09 | 1,048.09 | 3.54% | 295,293 |
| Feb 20, 2026 | 1,000.36 | 1,032.70 | 1,000.36 | 1,012.26 | 1,012.26 | 0.09% | 384,172 |
| Feb 19, 2026 | 996.28 | 1,024.40 | 982.92 | 1,011.30 | 1,011.30 | 1.51% | 272,902 |
| Feb 18, 2026 | 1,000.02 | 1,018.15 | 992.05 | 996.28 | 996.28 | -0.04% | 544,467 |
| Feb 17, 2026 | 1,036.33 | 1,036.33 | 955.07 | 996.68 | 996.68 | -4.06% | 234,401 |
| Feb 16, 2026 | 1,066.90 | 1,066.90 | 1,036.00 | 1,038.81 | 1,038.81 | -2.15% | 46,002 |
| Feb 13, 2026 | 1,044.10 | 1,077.87 | 1,035.00 | 1,061.60 | 1,061.60 | 0.96% | 285,343 |
| Feb 12, 2026 | 1,080.85 | 1,094.70 | 1,044.11 | 1,051.51 | 1,051.51 | -3.27% | 357,542 |
| Feb 11, 2026 | 1,091.11 | 1,109.99 | 1,035.02 | 1,087.07 | 1,087.07 | 0.47% | 352,607 |
| Feb 10, 2026 | 1,101.83 | 1,111.99 | 1,056.11 | 1,081.97 | 1,081.97 | -2.74% | 440,129 |
| Feb 9, 2026 | 1,095.00 | 1,118.90 | 1,085.48 | 1,112.43 | 1,112.43 | 1.19% | 227,284 |
| Feb 6, 2026 | 1,029.06 | 1,106.91 | 1,027.39 | 1,099.37 | 1,099.37 | 7.17% | 499,131 |
| Feb 5, 2026 | 998.00 | 1,038.66 | 952.40 | 1,025.84 | 1,025.84 | -0.11% | 454,374 |
| Feb 4, 2026 | 1,052.10 | 1,058.43 | 995.00 | 1,027.02 | 1,027.02 | -0.43% | 576,675 |
| Feb 3, 2026 | 1,028.50 | 1,090.96 | 990.00 | 1,031.48 | 1,031.48 | 1.84% | 1,160,903 |
| Jan 30, 2026 | 1,139.97 | 1,139.97 | 1,003.37 | 1,012.80 | 1,012.80 | -13.42% | 1,225,167 |
| Jan 29, 2026 | 1,207.66 | 1,229.96 | 1,155.97 | 1,169.72 | 1,169.72 | -2.61% | 554,696 |
| Jan 28, 2026 | 1,117.00 | 1,207.86 | 1,114.99 | 1,201.05 | 1,201.05 | 7.58% | 571,547 |
| Jan 27, 2026 | 1,120.70 | 1,127.70 | 1,076.40 | 1,116.44 | 1,116.44 | -0.06% | 903,152 |
| Jan 26, 2026 | 1,101.00 | 1,165.30 | 1,099.96 | 1,117.12 | 1,117.12 | 3.97% | 933,500 |
| Jan 23, 2026 | 1,080.00 | 1,118.50 | 1,042.69 | 1,074.47 | 1,074.47 | 0.31% | 635,722 |
| Jan 22, 2026 | 1,073.39 | 1,128.50 | 1,050.03 | 1,071.11 | 1,071.11 | -1.83% | 830,978 |
| Jan 21, 2026 | 1,115.00 | 1,199.69 | 1,085.00 | 1,091.05 | 1,091.05 | -2.54% | 804,684 |
| Jan 20, 2026 | 1,090.00 | 1,180.00 | 1,070.00 | 1,119.52 | 1,119.52 | 3.17% | 538,831 |
| Jan 19, 2026 | 1,071.00 | 1,096.00 | 1,071.00 | 1,085.16 | 1,085.16 | 1.84% | 175,120 |
| Jan 16, 2026 | 1,043.93 | 1,087.98 | 1,030.02 | 1,065.55 | 1,065.55 | 1.68% | 505,893 |
| Jan 15, 2026 | 1,062.04 | 1,062.04 | 1,030.01 | 1,047.91 | 1,047.91 | -1.82% | 764,483 |
| Jan 14, 2026 | 1,090.01 | 1,092.93 | 1,057.36 | 1,067.38 | 1,067.38 | 0.44% | 760,333 |
| Jan 13, 2026 | 1,079.45 | 1,096.99 | 1,057.50 | 1,062.68 | 1,062.68 | -1.06% | 544,309 |
| Jan 12, 2026 | 1,000.17 | 1,109.95 | 1,000.17 | 1,074.08 | 1,074.08 | 8.79% | 504,710 |
| Jan 9, 2026 | 960.36 | 993.49 | 960.36 | 987.30 | 987.30 | 2.86% | 294,818 |
| Jan 8, 2026 | 947.52 | 962.02 | 916.43 | 959.88 | 959.88 | 0.88% | 481,506 |
| Jan 7, 2026 | 960.00 | 965.64 | 931.25 | 951.51 | 951.51 | -1.96% | 274,997 |
| Jan 6, 2026 | 960.20 | 992.00 | 954.03 | 970.51 | 970.51 | 2.30% | 325,012 |
| Jan 5, 2026 | 920.00 | 994.16 | 920.00 | 948.65 | 948.65 | 4.54% | 405,600 |
| Jan 2, 2026 | 952.00 | 960.00 | 891.02 | 907.48 | 907.48 | -4.15% | 295,718 |
| Dec 31, 2025 | 955.00 | 959.82 | 938.00 | 946.74 | 946.74 | -0.94% | 175,824 |
| Dec 30, 2025 | 990.00 | 1,024.84 | 950.00 | 955.68 | 955.68 | -2.68% | 428,438 |
| Dec 29, 2025 | 967.89 | 989.98 | 950.00 | 981.97 | 981.97 | 0.27% | 650,933 |
| Dec 26, 2025 | 965.00 | 993.97 | 965.00 | 979.36 | 979.36 | 2.42% | 138,051 |
| Dec 24, 2025 | 953.00 | 959.98 | 930.37 | 956.20 | 956.20 | -0.34% | 99,512 |
| Dec 23, 2025 | 945.32 | 964.92 | 925.81 | 959.46 | 959.46 | 2.42% | 460,890 |
| Dec 22, 2025 | 870.01 | 948.26 | 860.19 | 936.83 | 936.83 | 7.68% | 518,218 |
| Dec 19, 2025 | 792.10 | 875.54 | 792.10 | 869.99 | 869.99 | 8.31% | 3,450,913 |
| Dec 18, 2025 | 792.01 | 807.70 | 792.01 | 803.22 | 803.22 | 1.08% | 538,073 |
| Dec 17, 2025 | 793.36 | 803.45 | 781.96 | 794.60 | 794.60 | 1.16% | 463,074 |