Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico · Delayed Price · Currency is MXN 1,119.52
+34.36 (3.17%)
At close: Jan 20, 2026
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 789.98 | 816.52 | 775.10 | 785.52 | 785.52 | 0.21% | 799,935 |
| Dec 15, 2025 | 802.58 | 805.15 | 778.57 | 783.90 | 783.90 | -2.33% | 628,948 |
| Dec 11, 2025 | 787.78 | 808.05 | 783.63 | 802.56 | 802.56 | 2.42% | 348,937 |
| Dec 10, 2025 | 780.00 | 787.94 | 774.35 | 783.58 | 783.58 | 0.30% | 415,284 |
| Dec 9, 2025 | 788.65 | 789.99 | 771.02 | 781.24 | 781.24 | 0.78% | 372,439 |
| Dec 8, 2025 | 788.00 | 791.69 | 770.47 | 775.16 | 775.16 | -1.58% | 670,166 |
| Dec 5, 2025 | 781.37 | 806.74 | 781.37 | 787.58 | 787.58 | -0.72% | 150,961 |
| Dec 4, 2025 | 784.50 | 794.99 | 772.08 | 793.26 | 793.26 | 1.12% | 283,249 |
| Dec 3, 2025 | 785.01 | 806.95 | 781.16 | 784.48 | 784.48 | -0.49% | 286,903 |
| Dec 2, 2025 | 821.24 | 821.24 | 784.01 | 788.36 | 788.36 | -4.00% | 446,664 |
| Dec 1, 2025 | 776.68 | 825.51 | 776.68 | 821.24 | 821.24 | 6.27% | 525,727 |
| Nov 28, 2025 | 774.41 | 786.09 | 757.61 | 772.78 | 772.78 | 1.60% | 246,461 |
| Nov 27, 2025 | 774.74 | 782.96 | 750.44 | 760.58 | 760.58 | -2.37% | 66,771 |
| Nov 26, 2025 | 760.00 | 784.80 | 760.00 | 779.04 | 779.04 | 3.77% | 249,701 |
| Nov 25, 2025 | 759.40 | 764.86 | 746.50 | 750.73 | 750.73 | -1.51% | 500,389 |
| Nov 24, 2025 | 732.47 | 779.97 | 732.47 | 762.22 | 762.22 | 4.58% | 1,605,692 |
| Nov 21, 2025 | 720.00 | 743.57 | 710.10 | 728.83 | 728.83 | 1.23% | 615,622 |
| Nov 20, 2025 | 722.27 | 738.87 | 711.69 | 719.97 | 719.97 | -1.32% | 158,692 |
| Nov 19, 2025 | 720.11 | 737.99 | 716.73 | 729.62 | 729.62 | 1.88% | 335,241 |
| Nov 18, 2025 | 709.00 | 739.99 | 709.00 | 716.17 | 716.17 | -1.36% | 677,358 |
| 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 |