Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico · Delayed Price · Currency is MXN 910.52
+33.72 (3.85%)
At close: Oct 9, 2026
Industrias Peñoles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 887.00 | 915.00 | 887.00 | 910.52 | 910.52 | 3.85% | 309,925 |
| Oct 8, 2026 | 875.26 | 884.96 | 870.57 | 876.80 | 876.80 | 0.27% | 335,212 |
| Oct 7, 2026 | 883.50 | 883.50 | 863.62 | 874.43 | 874.43 | -1.57% | 338,071 |
| Oct 6, 2026 | 888.00 | 897.35 | 880.20 | 888.36 | 888.36 | -0.24% | 415,206 |
| Oct 5, 2026 | 890.50 | 903.53 | 878.07 | 890.51 | 890.51 | 0.92% | 206,944 |
| Oct 2, 2026 | 880.00 | 889.00 | 864.23 | 882.36 | 882.36 | 0.21% | 265,683 |
| Oct 1, 2026 | 875.00 | 887.11 | 864.66 | 880.47 | 880.47 | 1.13% | 284,783 |
| Sep 30, 2026 | 890.86 | 904.35 | 868.22 | 870.60 | 870.60 | -2.86% | 556,967 |
| Sep 29, 2026 | 890.89 | 899.86 | 875.36 | 896.19 | 896.19 | 0.59% | 349,655 |
| Sep 28, 2026 | 890.00 | 894.66 | 865.76 | 890.89 | 890.89 | -1.07% | 308,808 |
| Sep 25, 2026 | 905.00 | 917.40 | 898.82 | 900.49 | 900.49 | 0.20% | 141,358 |
| Sep 24, 2026 | 880.01 | 900.00 | 880.01 | 898.71 | 898.71 | -0.83% | 345,029 |
| Sep 23, 2026 | 877.86 | 910.00 | 877.86 | 906.23 | 906.23 | 0.12% | 340,741 |
| Sep 22, 2026 | 870.00 | 909.00 | 866.00 | 905.17 | 905.17 | 1.83% | 257,505 |
| Sep 21, 2026 | 893.97 | 898.56 | 880.00 | 888.86 | 888.86 | -1.07% | 301,779 |
| Sep 18, 2026 | 882.42 | 900.23 | 867.86 | 898.47 | 898.47 | 2.33% | 1,275,507 |
| Sep 17, 2026 | 857.44 | 883.98 | 857.44 | 878.03 | 878.03 | 1.89% | 504,766 |
| Sep 15, 2026 | 890.00 | 900.00 | 853.42 | 861.75 | 861.75 | -3.06% | 354,242 |
| Sep 14, 2026 | 901.00 | 901.00 | 873.33 | 888.94 | 888.94 | -1.86% | 415,502 |
| Sep 11, 2026 | 900.10 | 915.34 | 873.28 | 905.81 | 905.81 | 0.77% | 359,071 |
| Sep 10, 2026 | 902.00 | 908.63 | 891.10 | 898.89 | 898.89 | -1.60% | 373,484 |
| Sep 9, 2026 | 905.23 | 924.00 | 901.09 | 913.53 | 913.53 | 0.41% | 322,058 |
| Sep 8, 2026 | 892.34 | 911.00 | 891.61 | 909.78 | 909.78 | 1.44% | 252,434 |
| Sep 7, 2026 | 914.50 | 925.00 | 892.00 | 896.83 | 896.83 | -1.33% | 50,061 |
| Sep 4, 2026 | 905.16 | 926.75 | 905.16 | 908.89 | 908.89 | -3.38% | 324,273 |
| Sep 3, 2026 | 925.00 | 944.93 | 915.31 | 940.73 | 940.73 | 3.72% | 295,321 |
| Sep 2, 2026 | 898.87 | 913.00 | 885.43 | 907.00 | 907.00 | 1.03% | 427,754 |
| Sep 1, 2026 | 899.97 | 911.65 | 865.04 | 897.79 | 897.79 | -0.67% | 300,089 |
| Aug 31, 2026 | 905.00 | 912.17 | 875.04 | 903.84 | 903.84 | -0.17% | 861,311 |
| Aug 28, 2026 | 926.00 | 928.48 | 892.70 | 905.35 | 905.35 | -2.42% | 237,229 |
| Aug 27, 2026 | 918.49 | 937.26 | 916.04 | 927.76 | 927.76 | 0.42% | 152,150 |
| Aug 26, 2026 | 930.00 | 945.37 | 919.58 | 923.86 | 923.86 | -1.65% | 245,793 |
| Aug 25, 2026 | 912.12 | 941.88 | 885.00 | 939.40 | 939.40 | 2.47% | 235,765 |
| Aug 24, 2026 | 937.88 | 942.99 | 912.80 | 916.74 | 916.74 | -1.97% | 223,588 |
| Aug 21, 2026 | 892.52 | 947.18 | 874.61 | 935.14 | 935.14 | 5.71% | 364,501 |
| Aug 20, 2026 | 866.97 | 904.11 | 862.66 | 884.63 | 884.63 | 2.54% | 344,349 |
| Aug 19, 2026 | 852.00 | 881.96 | 842.90 | 862.71 | 862.71 | 2.64% | 414,182 |
| Aug 18, 2026 | 856.89 | 860.16 | 838.20 | 840.51 | 840.51 | -2.10% | 185,108 |
| Aug 17, 2026 | 850.00 | 864.57 | 849.46 | 858.54 | 858.54 | 1.02% | 212,517 |
| Aug 14, 2026 | 870.00 | 876.61 | 846.15 | 849.89 | 849.89 | -1.86% | 200,895 |
| Aug 13, 2026 | 883.73 | 883.73 | 850.12 | 865.96 | 865.96 | -2.96% | 335,215 |
| Aug 12, 2026 | 885.13 | 898.00 | 880.77 | 892.42 | 892.42 | 1.33% | 215,011 |
| Aug 11, 2026 | 888.00 | 900.55 | 878.00 | 880.71 | 880.71 | -1.24% | 204,494 |
| Aug 10, 2026 | 877.90 | 900.00 | 865.02 | 891.79 | 891.79 | 1.07% | 309,335 |
| Aug 7, 2026 | 861.12 | 927.78 | 861.10 | 882.32 | 882.32 | 3.85% | 264,537 |
| Aug 6, 2026 | 825.00 | 854.63 | 820.00 | 849.65 | 849.65 | 2.19% | 260,431 |
| Aug 5, 2026 | 800.02 | 848.00 | 800.02 | 831.43 | 831.43 | 5.44% | 410,420 |
| Aug 4, 2026 | 798.64 | 821.97 | 785.00 | 788.52 | 788.52 | -0.68% | 419,547 |
| Aug 3, 2026 | 800.05 | 809.65 | 785.94 | 793.90 | 793.90 | -0.43% | 207,343 |
| Jul 31, 2026 | 809.99 | 819.98 | 791.17 | 797.30 | 797.30 | -1.60% | 323,499 |