Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 258.30 | 264.12 | 243.10 | 250.14 | 248.57 | 264,207 |
| 2024-08-21 | 254.18 | 259.92 | 249.49 | 258.72 | 257.10 | 361,612 |
| 2024-08-20 | 252.90 | 257.50 | 250.16 | 251.83 | 250.25 | 176,192 |
| 2024-08-19 | 250.13 | 255.00 | 249.10 | 253.79 | 252.20 | 86,385 |
| 2024-08-16 | 255.00 | 257.45 | 247.03 | 250.12 | 248.55 | 380,771 |
| 2024-08-15 | 253.25 | 257.45 | 253.25 | 255.99 | 254.38 | 135,707 |
| 2024-08-14 | 251.70 | 253.00 | 249.03 | 252.05 | 250.47 | 151,537 |
| 2024-08-13 | 240.01 | 251.93 | 240.01 | 250.30 | 248.73 | 116,424 |
| 2024-08-12 | 242.01 | 244.00 | 235.00 | 241.67 | 240.15 | 131,940 |
| 2024-08-09 | 248.61 | 251.00 | 241.00 | 242.31 | 240.79 | 110,166 |
| 2024-08-08 | 249.39 | 251.00 | 245.00 | 245.52 | 243.98 | 144,628 |
| 2024-08-07 | 257.75 | 263.95 | 245.51 | 245.98 | 244.44 | 175,197 |
| 2024-08-06 | 258.23 | 258.23 | 252.11 | 253.63 | 252.04 | 184,915 |
| 2024-08-05 | 263.76 | 269.74 | 255.00 | 256.34 | 254.73 | 236,092 |
| 2024-08-02 | 268.47 | 273.98 | 266.57 | 269.34 | 267.65 | 356,893 |
| 2024-08-01 | 273.51 | 275.49 | 260.00 | 265.47 | 263.80 | 128,317 |
| 2024-07-31 | 259.00 | 281.67 | 259.00 | 272.18 | 270.47 | 257,001 |
| 2024-07-30 | 255.00 | 259.80 | 250.34 | 254.24 | 252.64 | 353,503 |
| 2024-07-29 | 247.81 | 254.90 | 245.05 | 252.71 | 251.12 | 163,210 |
| 2024-07-26 | 244.00 | 249.60 | 240.91 | 247.87 | 246.31 | 209,510 |
| 2024-07-25 | 250.04 | 250.07 | 243.09 | 244.37 | 242.84 | 249,259 |
| 2024-07-24 | 247.80 | 257.00 | 247.29 | 249.66 | 248.09 | 170,961 |
| 2024-07-23 | 254.46 | 254.50 | 245.41 | 246.71 | 245.16 | 176,026 |
| 2024-07-22 | 257.94 | 263.94 | 251.55 | 255.74 | 254.13 | 169,498 |
| 2024-07-19 | 249.38 | 263.98 | 249.38 | 258.47 | 256.85 | 163,437 |
| 2024-07-18 | 262.00 | 264.00 | 249.03 | 250.31 | 248.74 | 151,201 |
| 2024-07-17 | 266.54 | 275.04 | 261.61 | 262.52 | 260.87 | 244,455 |
| 2024-07-16 | 262.57 | 266.47 | 261.02 | 266.04 | 264.37 | 157,877 |
| 2024-07-15 | 259.49 | 263.04 | 258.62 | 262.45 | 260.80 | 177,613 |
| 2024-07-12 | 261.00 | 267.50 | 260.00 | 263.57 | 261.92 | 138,010 |
| 2024-07-11 | 259.49 | 264.47 | 259.49 | 261.35 | 259.71 | 173,954 |
| 2024-07-10 | 252.34 | 258.99 | 250.26 | 258.21 | 256.59 | 264,324 |
| 2024-07-09 | 249.73 | 259.29 | 246.38 | 248.26 | 246.70 | 112,991 |
| 2024-07-08 | 248.60 | 252.49 | 248.50 | 250.99 | 249.41 | 190,405 |
| 2024-07-05 | 245.26 | 249.79 | 245.26 | 248.60 | 247.04 | 225,589 |
| 2024-07-04 | 245.99 | 247.74 | 245.09 | 246.50 | 244.95 | 20,071 |
| 2024-07-03 | 235.20 | 248.96 | 235.20 | 243.76 | 242.23 | 222,952 |
| 2024-07-02 | 240.23 | 241.84 | 233.35 | 234.34 | 232.87 | 388,595 |
| 2024-07-01 | 241.34 | 243.50 | 238.00 | 238.51 | 237.01 | 181,923 |
| 2024-06-28 | 240.30 | 244.94 | 236.57 | 237.75 | 236.26 | 292,190 |
| 2024-06-27 | 241.87 | 243.98 | 236.02 | 238.26 | 236.76 | 230,066 |
| 2024-06-26 | 238.69 | 243.70 | 236.00 | 239.35 | 237.85 | 390,419 |
| 2024-06-25 | 241.81 | 243.98 | 238.00 | 240.05 | 238.54 | 286,226 |
| 2024-06-24 | 240.92 | 244.85 | 240.00 | 240.39 | 238.88 | 450,481 |
| 2024-06-21 | 255.00 | 257.70 | 239.01 | 239.73 | 238.22 | 1,948,609 |
| 2024-06-20 | 245.99 | 259.59 | 241.22 | 257.96 | 256.34 | 253,101 |
| 2024-06-19 | 248.15 | 249.89 | 243.14 | 246.25 | 244.70 | 65,781 |
| 2024-06-18 | 239.00 | 250.05 | 239.00 | 248.40 | 246.84 | 205,047 |
| 2024-06-17 | 240.49 | 243.95 | 238.90 | 239.30 | 237.80 | 104,699 |
| 2024-06-14 | 242.99 | 243.06 | 239.11 | 240.24 | 238.73 | 165,189 |
| 2024-06-13 | 243.96 | 246.65 | 238.18 | 239.82 | 238.31 | 162,782 |
| 2024-06-12 | 240.09 | 247.62 | 239.01 | 242.76 | 241.24 | 476,318 |
| 2024-06-11 | 237.96 | 244.49 | 234.15 | 241.30 | 239.78 | 276,282 |
| 2024-06-10 | 243.60 | 244.42 | 234.15 | 236.56 | 235.07 | 265,280 |
| 2024-06-07 | 252.00 | 257.07 | 241.00 | 241.62 | 240.10 | 445,745 |
| 2024-06-06 | 256.91 | 267.42 | 255.09 | 258.20 | 256.58 | 358,634 |
| 2024-06-05 | 248.07 | 262.44 | 248.07 | 252.25 | 250.67 | 300,856 |
| 2024-06-04 | 247.15 | 264.50 | 247.06 | 252.46 | 250.87 | 421,255 |
| 2024-06-03 | 267.72 | 267.73 | 243.96 | 247.10 | 245.55 | 545,368 |
| 2024-05-31 | 269.43 | 269.93 | 260.29 | 268.52 | 266.83 | 1,716,015 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 6.5383 MXN |
| 2021-11-11 | 2.5737 MXN |
| 2019-12-05 | 3.7800 MXN |
| 2019-05-23 | 3.7800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.