Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico · Delayed Price · Currency is MXN 932.10
-41.12 (-4.23%)
At close: May 22, 2026
Industrias Peñoles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 968.40 | 968.40 | 930.04 | 932.10 | 932.10 | -4.23% | 315,541 |
| May 21, 2026 | 984.00 | 984.00 | 932.01 | 973.22 | 973.22 | 0.48% | 255,489 |
| May 20, 2026 | 945.00 | 980.00 | 925.05 | 968.59 | 968.59 | 2.40% | 423,109 |
| May 19, 2026 | 940.00 | 958.53 | 900.29 | 945.87 | 945.87 | -0.60% | 319,098 |
| May 18, 2026 | 955.59 | 964.68 | 935.00 | 951.62 | 951.62 | -0.01% | 179,449 |
| May 15, 2026 | 999.00 | 1,000.00 | 935.00 | 951.74 | 951.74 | -7.86% | 787,935 |
| May 14, 2026 | 1,063.00 | 1,063.05 | 1,003.25 | 1,032.92 | 1,032.92 | -2.93% | 419,583 |
| May 13, 2026 | 1,041.34 | 1,070.00 | 1,041.34 | 1,064.14 | 1,064.14 | 2.84% | 262,782 |
| May 12, 2026 | 1,029.95 | 1,050.00 | 1,010.97 | 1,041.34 | 1,034.77 | -0.03% | 271,887 |
| May 11, 2026 | 1,031.06 | 1,069.84 | 1,031.06 | 1,041.64 | 1,035.07 | 2.52% | 220,226 |
| May 8, 2026 | 1,025.00 | 1,073.92 | 1,012.56 | 1,016.04 | 1,009.63 | -0.85% | 331,184 |
| May 7, 2026 | 984.00 | 1,050.00 | 984.00 | 1,024.76 | 1,018.29 | 4.33% | 481,416 |
| May 6, 2026 | 914.23 | 985.00 | 914.23 | 982.22 | 976.02 | 9.64% | 460,216 |
| May 5, 2026 | 897.85 | 904.46 | 880.61 | 895.83 | 890.18 | 2.68% | 531,791 |
| May 4, 2026 | 900.00 | 914.42 | 862.07 | 872.44 | 866.94 | -0.94% | 470,872 |
| Apr 30, 2026 | 885.30 | 918.38 | 865.44 | 880.70 | 875.14 | 0.13% | 747,282 |
| Apr 29, 2026 | 909.00 | 909.00 | 875.43 | 879.55 | 874.00 | -3.49% | 347,165 |
| Apr 28, 2026 | 939.84 | 939.84 | 904.96 | 911.33 | 905.58 | -4.05% | 444,149 |
| Apr 27, 2026 | 967.29 | 968.19 | 940.01 | 949.76 | 943.77 | -1.81% | 350,439 |
| Apr 24, 2026 | 950.99 | 978.82 | 938.00 | 967.29 | 961.19 | 1.88% | 418,165 |
| Apr 23, 2026 | 987.69 | 994.99 | 942.09 | 949.46 | 943.47 | -4.15% | 448,411 |
| Apr 22, 2026 | 980.00 | 1,008.96 | 980.00 | 990.54 | 984.29 | 2.14% | 313,220 |
| Apr 21, 2026 | 1,003.06 | 1,008.45 | 936.65 | 969.83 | 963.71 | -3.80% | 461,105 |
| Apr 20, 2026 | 1,005.09 | 1,014.18 | 978.00 | 1,008.11 | 1,001.75 | -0.20% | 345,350 |
| Apr 17, 2026 | 962.00 | 1,014.20 | 962.00 | 1,010.15 | 1,003.78 | 5.59% | 408,236 |
| Apr 16, 2026 | 969.88 | 974.10 | 950.60 | 956.65 | 950.61 | -1.76% | 344,533 |
| Apr 15, 2026 | 971.62 | 979.94 | 942.75 | 973.77 | 967.63 | 0.61% | 508,241 |
| Apr 14, 2026 | 963.45 | 1,010.00 | 963.00 | 967.89 | 961.78 | 0.77% | 610,285 |
| Apr 13, 2026 | 950.00 | 972.05 | 938.00 | 960.52 | 954.46 | 0.72% | 737,373 |
| Apr 10, 2026 | 1,001.00 | 1,010.00 | 950.00 | 953.62 | 947.60 | -4.78% | 754,426 |
| Apr 9, 2026 | 926.37 | 1,013.65 | 911.60 | 1,001.49 | 995.17 | 7.57% | 766,933 |
| Apr 8, 2026 | 882.12 | 949.75 | 882.12 | 931.03 | 925.16 | 7.30% | 506,992 |
| Apr 7, 2026 | 857.00 | 870.05 | 839.01 | 867.66 | 862.19 | 1.39% | 385,780 |
| Apr 6, 2026 | 867.86 | 870.42 | 842.36 | 855.79 | 850.39 | -1.39% | 378,919 |
| Apr 1, 2026 | 798.63 | 875.00 | 798.63 | 867.86 | 862.38 | 8.94% | 424,696 |
| Mar 31, 2026 | 802.00 | 833.32 | 790.00 | 796.61 | 791.58 | 0.83% | 798,193 |
| Mar 30, 2026 | 749.01 | 808.02 | 749.01 | 790.07 | 785.09 | 5.53% | 537,385 |
| Mar 27, 2026 | 769.34 | 778.00 | 744.92 | 748.70 | 743.98 | -3.22% | 623,255 |
| Mar 26, 2026 | 788.00 | 788.52 | 767.46 | 773.61 | 768.73 | -2.32% | 352,537 |
| Mar 25, 2026 | 781.50 | 800.00 | 780.00 | 791.98 | 786.98 | 3.35% | 629,015 |
| Mar 24, 2026 | 771.95 | 792.11 | 762.04 | 766.29 | 761.46 | -1.23% | 722,611 |
| Mar 23, 2026 | 808.98 | 829.53 | 771.45 | 775.83 | 770.93 | -4.05% | 744,347 |
| Mar 20, 2026 | 789.58 | 826.49 | 737.01 | 808.58 | 803.48 | 2.41% | 3,472,861 |
| Mar 19, 2026 | 827.99 | 827.99 | 771.12 | 789.58 | 784.60 | -8.53% | 572,019 |
| Mar 18, 2026 | 870.00 | 876.42 | 843.29 | 863.24 | 857.79 | -1.69% | 282,591 |
| Mar 17, 2026 | 937.57 | 937.57 | 865.56 | 878.05 | 872.51 | -3.42% | 786,597 |
| Mar 13, 2026 | 951.52 | 958.94 | 903.87 | 909.11 | 903.37 | -4.94% | 349,812 |
| Mar 12, 2026 | 955.95 | 962.09 | 926.02 | 956.31 | 950.28 | -0.43% | 895,545 |
| Mar 11, 2026 | 961.64 | 967.99 | 914.96 | 960.40 | 954.34 | -0.65% | 758,145 |
| Mar 10, 2026 | 923.20 | 969.01 | 923.10 | 966.67 | 960.57 | 5.79% | 564,085 |