Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 259.00 | 272.52 | 255.11 | 265.95 | 264.28 | 459,619 |
| 2024-05-29 | 266.95 | 267.63 | 251.06 | 261.57 | 259.93 | 454,981 |
| 2024-05-28 | 265.00 | 268.88 | 260.10 | 267.69 | 266.01 | 321,422 |
| 2024-05-27 | 263.00 | 264.77 | 260.00 | 262.74 | 261.09 | 56,907 |
| 2024-05-24 | 277.11 | 277.11 | 255.95 | 260.36 | 258.73 | 286,594 |
| 2024-05-23 | 273.99 | 279.46 | 267.07 | 275.93 | 274.20 | 378,331 |
| 2024-05-22 | 262.00 | 274.98 | 261.52 | 273.32 | 271.60 | 204,189 |
| 2024-05-21 | 266.67 | 267.76 | 258.09 | 263.11 | 261.46 | 272,217 |
| 2024-05-20 | 281.35 | 283.00 | 263.73 | 267.93 | 266.25 | 337,014 |
| 2024-05-17 | 253.74 | 276.04 | 253.50 | 273.09 | 271.38 | 890,572 |
| 2024-05-16 | 254.00 | 257.00 | 249.71 | 250.06 | 248.49 | 291,262 |
| 2024-05-15 | 254.22 | 263.98 | 250.19 | 254.46 | 252.86 | 279,875 |
| 2024-05-14 | 252.97 | 257.08 | 249.70 | 250.31 | 248.74 | 185,659 |
| 2024-05-13 | 251.83 | 257.16 | 250.12 | 251.57 | 249.99 | 150,703 |
| 2024-05-10 | 254.87 | 258.00 | 251.00 | 251.78 | 250.20 | 125,949 |
| 2024-05-09 | 256.01 | 258.44 | 251.06 | 253.34 | 251.75 | 148,202 |
| 2024-05-08 | 252.19 | 255.36 | 248.67 | 254.80 | 253.20 | 242,980 |
| 2024-05-07 | 250.13 | 256.64 | 250.00 | 250.89 | 249.31 | 192,597 |
| 2024-05-06 | 256.01 | 259.69 | 249.32 | 250.19 | 248.62 | 266,981 |
| 2024-05-03 | 253.00 | 258.60 | 243.09 | 253.92 | 252.33 | 308,758 |
| 2024-05-02 | 249.70 | 257.00 | 245.56 | 249.61 | 248.04 | 484,412 |
| 2024-04-30 | 280.55 | 280.55 | 245.07 | 248.61 | 247.05 | 1,625,663 |
| 2024-04-29 | 290.98 | 291.01 | 279.03 | 283.76 | 281.98 | 297,133 |
| 2024-04-26 | 286.24 | 291.99 | 280.22 | 288.66 | 286.85 | 166,951 |
| 2024-04-25 | 281.05 | 289.03 | 278.10 | 284.93 | 283.14 | 278,694 |
| 2024-04-24 | 275.44 | 290.51 | 270.00 | 282.29 | 280.52 | 246,070 |
| 2024-04-23 | 277.42 | 279.88 | 266.37 | 271.44 | 269.74 | 331,901 |
| 2024-04-22 | 286.40 | 290.55 | 272.62 | 274.21 | 272.49 | 330,056 |
| 2024-04-19 | 305.62 | 305.99 | 294.46 | 295.88 | 294.02 | 200,732 |
| 2024-04-18 | 304.00 | 309.39 | 301.91 | 307.11 | 305.18 | 296,857 |
| 2024-04-17 | 299.69 | 312.41 | 297.40 | 305.19 | 303.27 | 442,205 |
| 2024-04-16 | 307.69 | 307.69 | 289.01 | 298.90 | 297.02 | 329,019 |
| 2024-04-15 | 326.30 | 326.30 | 302.67 | 307.71 | 305.78 | 314,976 |
| 2024-04-12 | 317.78 | 329.90 | 317.78 | 326.30 | 324.25 | 388,581 |
| 2024-04-11 | 315.20 | 320.39 | 310.26 | 317.20 | 315.21 | 289,977 |
| 2024-04-10 | 325.00 | 326.09 | 315.00 | 316.79 | 314.80 | 365,370 |
| 2024-04-09 | 319.01 | 327.99 | 319.01 | 325.34 | 323.30 | 451,377 |
| 2024-04-08 | 309.00 | 323.00 | 309.00 | 319.69 | 317.68 | 476,040 |
| 2024-04-05 | 286.00 | 310.50 | 286.00 | 310.08 | 308.13 | 491,153 |
| 2024-04-04 | 281.29 | 293.99 | 280.96 | 292.06 | 290.23 | 373,577 |
| 2024-04-03 | 263.18 | 282.30 | 260.02 | 280.53 | 278.77 | 656,624 |
| 2024-04-02 | 257.01 | 265.50 | 255.34 | 263.28 | 261.63 | 345,292 |
| 2024-04-01 | 234.97 | 259.45 | 234.97 | 257.90 | 256.28 | 423,763 |
| 2024-03-27 | 231.00 | 235.98 | 225.59 | 234.97 | 233.49 | 206,239 |
| 2024-03-26 | 227.79 | 231.27 | 227.24 | 230.42 | 228.97 | 174,813 |
| 2024-03-25 | 223.00 | 227.98 | 222.62 | 227.30 | 225.87 | 95,434 |
| 2024-03-22 | 228.30 | 228.30 | 220.03 | 222.58 | 221.18 | 133,092 |
| 2024-03-21 | 231.01 | 233.00 | 225.57 | 228.69 | 227.25 | 118,918 |
| 2024-03-20 | 220.80 | 227.33 | 218.03 | 226.48 | 225.06 | 130,782 |
| 2024-03-19 | 228.50 | 232.99 | 220.29 | 221.28 | 219.89 | 228,925 |
| 2024-03-15 | 224.00 | 230.49 | 223.97 | 229.62 | 228.18 | 1,390,815 |
| 2024-03-14 | 221.69 | 223.90 | 221.45 | 223.16 | 221.76 | 248,413 |
| 2024-03-13 | 215.80 | 221.98 | 214.02 | 221.58 | 220.19 | 285,464 |
| 2024-03-12 | 212.15 | 217.45 | 211.22 | 216.87 | 215.51 | 140,672 |
| 2024-03-11 | 213.59 | 215.64 | 209.00 | 215.01 | 213.66 | 177,542 |
| 2024-03-08 | 214.34 | 214.34 | 212.01 | 213.58 | 212.24 | 192,898 |
| 2024-03-07 | 215.02 | 215.50 | 212.13 | 213.82 | 212.48 | 159,808 |
| 2024-03-06 | 218.00 | 221.97 | 213.38 | 215.50 | 214.15 | 164,844 |
| 2024-03-05 | 213.48 | 217.46 | 211.01 | 216.97 | 215.61 | 251,434 |
| 2024-03-04 | 217.51 | 219.86 | 212.51 | 213.37 | 212.03 | 188,563 |
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.