Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico · Delayed Price · Currency is MXN 817.77
+20.63 (2.59%)
At close: Jul 22, 2026
Industrias Peñoles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 801.12 | 825.00 | 801.12 | 817.77 | 817.77 | 2.59% | 221,897 |
| Jul 21, 2026 | 796.00 | 815.03 | 792.82 | 797.14 | 797.14 | 1.48% | 256,810 |
| Jul 20, 2026 | 797.00 | 806.50 | 782.76 | 785.51 | 785.51 | -2.10% | 252,523 |
| Jul 17, 2026 | 775.38 | 803.82 | 760.05 | 802.36 | 802.36 | 3.10% | 357,099 |
| Jul 16, 2026 | 772.51 | 785.00 | 754.45 | 778.24 | 778.24 | 0.24% | 211,774 |
| Jul 15, 2026 | 783.00 | 796.01 | 770.03 | 776.40 | 776.40 | -0.72% | 387,511 |
| Jul 14, 2026 | 766.65 | 797.98 | 766.65 | 782.04 | 782.04 | 1.70% | 209,180 |
| Jul 13, 2026 | 787.36 | 787.38 | 759.25 | 768.98 | 768.98 | -2.61% | 296,734 |
| Jul 10, 2026 | 773.05 | 793.04 | 773.05 | 789.56 | 789.56 | 1.96% | 206,777 |
| Jul 9, 2026 | 771.70 | 798.50 | 771.70 | 774.38 | 774.38 | 1.10% | 291,857 |
| Jul 8, 2026 | 763.43 | 769.98 | 750.29 | 765.97 | 765.97 | -0.69% | 250,209 |
| Jul 7, 2026 | 781.60 | 789.00 | 761.02 | 771.32 | 771.32 | -1.31% | 246,622 |
| Jul 6, 2026 | 772.99 | 784.65 | 750.00 | 781.55 | 781.55 | 1.30% | 201,965 |
| Jul 3, 2026 | 793.00 | 793.00 | 768.20 | 771.49 | 771.49 | -0.18% | 110,615 |
| Jul 2, 2026 | 768.29 | 808.97 | 768.19 | 772.85 | 772.85 | 0.26% | 198,680 |
| Jul 1, 2026 | 763.50 | 777.76 | 761.02 | 770.83 | 770.83 | 0.86% | 223,824 |
| Jun 30, 2026 | 784.13 | 788.97 | 761.76 | 764.28 | 764.28 | -2.04% | 311,233 |
| Jun 29, 2026 | 795.50 | 818.34 | 778.02 | 780.23 | 780.23 | 0.39% | 182,910 |
| Jun 26, 2026 | 791.01 | 801.88 | 772.71 | 777.21 | 777.21 | -1.95% | 248,048 |
| Jun 25, 2026 | 765.32 | 797.00 | 751.12 | 792.65 | 792.65 | 5.27% | 316,868 |
| Jun 24, 2026 | 780.89 | 780.89 | 747.24 | 752.99 | 752.99 | -4.30% | 608,972 |
| Jun 23, 2026 | 780.00 | 789.46 | 747.01 | 786.86 | 786.86 | -0.79% | 477,994 |
| Jun 22, 2026 | 815.00 | 820.00 | 791.04 | 793.16 | 793.16 | -0.83% | 343,158 |
| Jun 19, 2026 | 807.99 | 817.99 | 795.79 | 799.78 | 799.78 | -0.83% | 1,210,456 |
| Jun 18, 2026 | 825.34 | 852.76 | 802.23 | 806.44 | 806.44 | -2.24% | 374,803 |
| Jun 17, 2026 | 861.80 | 884.00 | 820.00 | 824.91 | 824.91 | -3.86% | 513,466 |
| Jun 16, 2026 | 849.96 | 886.14 | 844.78 | 858.06 | 858.06 | 0.93% | 324,505 |
| Jun 15, 2026 | 855.54 | 893.00 | 847.28 | 850.14 | 850.14 | 2.30% | 319,659 |
| Jun 12, 2026 | 822.00 | 847.79 | 814.93 | 831.05 | 831.05 | 2.93% | 204,991 |
| Jun 11, 2026 | 790.19 | 813.49 | 762.01 | 807.37 | 807.37 | 3.23% | 349,209 |
| Jun 10, 2026 | 801.79 | 811.20 | 771.84 | 782.08 | 782.08 | -3.76% | 332,511 |
| Jun 9, 2026 | 857.00 | 857.00 | 796.98 | 812.66 | 812.66 | -3.66% | 368,532 |
| Jun 8, 2026 | 854.27 | 857.04 | 838.01 | 843.49 | 843.49 | 0.06% | 589,527 |
| Jun 5, 2026 | 899.98 | 899.98 | 827.76 | 842.99 | 842.99 | -6.20% | 469,329 |
| Jun 4, 2026 | 957.02 | 964.99 | 895.03 | 898.72 | 898.72 | -6.09% | 302,497 |
| Jun 3, 2026 | 980.00 | 987.97 | 953.00 | 957.04 | 957.04 | -2.51% | 267,180 |
| Jun 2, 2026 | 970.00 | 994.99 | 970.00 | 981.67 | 981.67 | 1.46% | 392,765 |
| Jun 1, 2026 | 987.00 | 999.99 | 959.73 | 967.54 | 967.54 | -4.04% | 368,683 |
| May 29, 2026 | 983.00 | 1,018.63 | 960.31 | 1,008.32 | 1,008.32 | 3.07% | 1,669,083 |
| May 28, 2026 | 992.99 | 1,003.95 | 960.03 | 978.29 | 978.29 | -0.88% | 359,951 |
| May 27, 2026 | 936.23 | 995.00 | 936.23 | 986.97 | 986.97 | 3.65% | 258,137 |
| May 26, 2026 | 926.99 | 954.99 | 920.00 | 952.21 | 952.21 | 2.70% | 138,161 |
| May 25, 2026 | 939.00 | 947.02 | 923.04 | 927.22 | 927.22 | -0.52% | 50,127 |
| 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 |