Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 213.52 | 220.77 | 212.06 | 217.51 | 216.14 | 256,725 |
| 2024-02-29 | 216.39 | 218.43 | 211.67 | 213.58 | 212.24 | 964,727 |
| 2024-02-28 | 213.65 | 215.15 | 209.87 | 213.91 | 212.57 | 250,638 |
| 2024-02-27 | 213.98 | 217.61 | 212.04 | 216.42 | 215.06 | 160,851 |
| 2024-02-26 | 214.20 | 215.86 | 211.00 | 214.59 | 213.24 | 158,010 |
| 2024-02-23 | 214.99 | 214.99 | 211.55 | 213.72 | 212.38 | 188,420 |
| 2024-02-22 | 214.01 | 215.14 | 212.15 | 212.95 | 211.61 | 161,325 |
| 2024-02-21 | 214.50 | 215.72 | 212.50 | 215.19 | 213.84 | 161,929 |
| 2024-02-20 | 218.02 | 218.02 | 212.38 | 215.85 | 214.49 | 216,983 |
| 2024-02-19 | 215.99 | 220.60 | 214.95 | 218.04 | 216.67 | 36,540 |
| 2024-02-16 | 217.00 | 219.49 | 214.17 | 216.64 | 215.28 | 168,643 |
| 2024-02-15 | 217.14 | 220.50 | 215.07 | 216.67 | 215.31 | 110,646 |
| 2024-02-14 | 218.22 | 218.22 | 212.63 | 216.81 | 215.45 | 171,515 |
| 2024-02-13 | 217.00 | 223.83 | 211.06 | 215.02 | 213.67 | 120,395 |
| 2024-02-12 | 217.50 | 218.97 | 216.50 | 218.17 | 216.80 | 105,869 |
| 2024-02-09 | 218.56 | 218.56 | 214.56 | 215.57 | 214.22 | 159,140 |
| 2024-02-08 | 220.84 | 223.28 | 217.00 | 217.24 | 215.88 | 133,421 |
| 2024-02-07 | 223.06 | 227.83 | 218.22 | 220.27 | 218.89 | 232,778 |
| 2024-02-06 | 216.89 | 227.73 | 213.72 | 221.93 | 220.54 | 401,387 |
| 2024-02-02 | 225.60 | 225.60 | 215.66 | 216.89 | 215.53 | 219,090 |
| 2024-02-01 | 226.35 | 233.92 | 223.20 | 224.89 | 223.48 | 232,123 |
| 2024-01-31 | 230.12 | 236.96 | 225.20 | 226.34 | 224.92 | 294,896 |
| 2024-01-30 | 238.00 | 238.00 | 231.10 | 232.22 | 230.76 | 238,982 |
| 2024-01-29 | 222.10 | 240.00 | 222.10 | 238.66 | 237.16 | 354,471 |
| 2024-01-26 | 218.00 | 226.75 | 218.00 | 222.60 | 221.20 | 163,496 |
| 2024-01-25 | 222.31 | 222.31 | 213.58 | 220.21 | 218.83 | 244,635 |
| 2024-01-24 | 211.53 | 224.44 | 210.79 | 221.86 | 220.47 | 255,683 |
| 2024-01-23 | 208.68 | 212.20 | 207.51 | 211.48 | 210.15 | 163,044 |
| 2024-01-22 | 211.00 | 211.42 | 206.50 | 207.74 | 206.44 | 117,438 |
| 2024-01-19 | 208.62 | 213.52 | 207.81 | 211.82 | 210.49 | 266,260 |
| 2024-01-18 | 209.00 | 210.50 | 207.00 | 208.59 | 207.28 | 173,933 |
| 2024-01-17 | 216.14 | 216.52 | 207.08 | 208.10 | 206.79 | 413,463 |
| 2024-01-16 | 222.01 | 223.28 | 215.53 | 216.52 | 215.16 | 215,358 |
| 2024-01-15 | 225.13 | 225.50 | 222.21 | 223.29 | 221.89 | 34,496 |
| 2024-01-12 | 227.96 | 231.44 | 224.00 | 225.13 | 223.72 | 171,040 |
| 2024-01-11 | 229.00 | 230.33 | 220.57 | 226.15 | 224.73 | 149,621 |
| 2024-01-10 | 230.00 | 230.50 | 220.00 | 228.28 | 226.85 | 190,269 |
| 2024-01-09 | 234.38 | 234.38 | 225.55 | 229.70 | 228.26 | 198,347 |
| 2024-01-08 | 233.83 | 239.87 | 228.56 | 236.46 | 234.98 | 74,034 |
| 2024-01-05 | 230.14 | 235.47 | 227.10 | 229.74 | 228.30 | 198,423 |
| 2024-01-04 | 234.90 | 236.00 | 218.00 | 230.13 | 228.69 | 199,778 |
| 2024-01-03 | 247.66 | 247.67 | 234.00 | 234.88 | 233.41 | 156,361 |
| 2024-01-02 | 248.20 | 249.00 | 245.03 | 248.17 | 246.61 | 212,291 |
| 2023-12-29 | 254.26 | 254.26 | 247.42 | 248.24 | 246.68 | 64,134 |
| 2023-12-28 | 251.44 | 254.99 | 250.73 | 251.85 | 250.27 | 118,924 |
| 2023-12-27 | 249.91 | 257.60 | 249.87 | 252.71 | 251.12 | 171,223 |
| 2023-12-26 | 247.29 | 254.50 | 245.63 | 248.20 | 246.64 | 117,443 |
| 2023-12-22 | 245.08 | 249.95 | 244.05 | 247.29 | 245.74 | 126,124 |
| 2023-12-21 | 243.40 | 248.47 | 241.42 | 243.19 | 241.66 | 153,754 |
| 2023-12-20 | 248.54 | 252.37 | 240.62 | 242.13 | 240.61 | 297,342 |
| 2023-12-19 | 254.48 | 258.00 | 245.01 | 247.30 | 245.75 | 289,960 |
| 2023-12-18 | 264.05 | 265.50 | 251.01 | 253.94 | 252.35 | 210,186 |
| 2023-12-15 | 256.10 | 270.99 | 256.10 | 264.06 | 262.40 | 1,028,348 |
| 2023-12-14 | 261.06 | 264.97 | 258.50 | 262.12 | 260.47 | 361,718 |
| 2023-12-13 | 253.79 | 261.59 | 253.01 | 257.53 | 255.91 | 232,754 |
| 2023-12-11 | 256.43 | 260.54 | 252.93 | 258.96 | 257.33 | 180,028 |
| 2023-12-08 | 259.91 | 260.00 | 252.00 | 256.47 | 254.86 | 135,253 |
| 2023-12-07 | 262.00 | 262.00 | 257.55 | 259.31 | 257.68 | 219,057 |
| 2023-12-06 | 261.03 | 262.00 | 257.89 | 260.77 | 259.13 | 137,238 |
| 2023-12-05 | 259.34 | 262.00 | 251.56 | 260.78 | 259.14 | 132,143 |
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.