Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 323.45 | 325.82 | 320.96 | 323.94 | 321.91 | 33,521 |
| 2025-02-14 | 322.50 | 327.45 | 319.05 | 324.42 | 322.38 | 704,327 |
| 2025-02-13 | 326.00 | 327.85 | 314.01 | 322.18 | 320.16 | 419,590 |
| 2025-02-12 | 304.72 | 326.51 | 302.96 | 324.38 | 322.34 | 778,118 |
| 2025-02-11 | 320.80 | 320.80 | 305.02 | 305.63 | 303.71 | 492,244 |
| 2025-02-10 | 326.49 | 330.75 | 321.17 | 322.42 | 320.40 | 507,930 |
| 2025-02-07 | 319.80 | 327.80 | 319.77 | 322.24 | 320.22 | 540,057 |
| 2025-02-06 | 323.00 | 323.70 | 317.95 | 323.16 | 321.13 | 554,496 |
| 2025-02-05 | 305.53 | 324.89 | 305.53 | 324.10 | 322.07 | 779,586 |
| 2025-02-04 | 293.15 | 305.74 | 290.59 | 305.03 | 303.11 | 557,078 |
| 2025-01-31 | 297.00 | 298.05 | 289.52 | 293.15 | 291.31 | 531,561 |
| 2025-01-30 | 286.83 | 300.00 | 286.83 | 297.06 | 295.19 | 335,652 |
| 2025-01-29 | 279.49 | 287.50 | 277.85 | 286.83 | 285.03 | 351,839 |
| 2025-01-28 | 278.88 | 283.98 | 273.08 | 278.35 | 276.60 | 344,340 |
| 2025-01-27 | 292.08 | 294.40 | 276.56 | 276.94 | 275.20 | 390,856 |
| 2025-01-24 | 292.95 | 297.28 | 290.97 | 294.20 | 292.35 | 448,574 |
| 2025-01-23 | 292.67 | 295.00 | 281.01 | 292.33 | 290.49 | 780,713 |
| 2025-01-22 | 290.24 | 295.01 | 285.06 | 291.27 | 289.44 | 589,451 |
| 2025-01-21 | 293.78 | 296.50 | 285.06 | 287.72 | 285.91 | 285,267 |
| 2025-01-20 | 288.51 | 293.63 | 288.51 | 291.30 | 289.47 | 51,161 |
| 2025-01-17 | 290.00 | 294.99 | 284.96 | 289.96 | 288.14 | 387,602 |
| 2025-01-16 | 295.95 | 299.49 | 290.03 | 291.11 | 289.28 | 426,813 |
| 2025-01-15 | 290.42 | 295.60 | 288.54 | 294.21 | 292.36 | 558,259 |
| 2025-01-14 | 283.94 | 294.87 | 282.00 | 291.36 | 289.53 | 706,566 |
| 2025-01-13 | 276.90 | 284.07 | 272.54 | 282.95 | 281.17 | 427,747 |
| 2025-01-10 | 286.56 | 286.56 | 275.14 | 278.30 | 276.55 | 448,383 |
| 2025-01-09 | 291.00 | 298.91 | 282.78 | 286.08 | 284.28 | 296,534 |
| 2025-01-08 | 281.12 | 291.99 | 281.12 | 289.56 | 287.74 | 459,106 |
| 2025-01-07 | 275.25 | 287.06 | 275.25 | 284.06 | 282.28 | 315,958 |
| 2025-01-06 | 277.00 | 289.26 | 270.39 | 275.25 | 273.52 | 520,593 |
| 2025-01-03 | 270.25 | 281.49 | 270.25 | 276.61 | 274.87 | 308,962 |
| 2025-01-02 | 266.30 | 274.84 | 266.30 | 272.05 | 270.34 | 174,576 |
| 2024-12-31 | 259.90 | 267.01 | 256.02 | 266.20 | 264.53 | 154,238 |
| 2024-12-30 | 273.52 | 273.52 | 254.32 | 258.61 | 256.99 | 527,055 |
| 2024-12-27 | 273.00 | 279.06 | 270.15 | 272.16 | 270.45 | 176,566 |
| 2024-12-26 | 276.00 | 276.92 | 272.01 | 272.76 | 271.05 | 109,928 |
| 2024-12-24 | 278.03 | 278.03 | 272.02 | 275.21 | 273.48 | 82,102 |
| 2024-12-23 | 280.01 | 281.95 | 276.02 | 276.94 | 275.20 | 165,899 |
| 2024-12-20 | 280.00 | 289.75 | 276.01 | 281.42 | 279.65 | 3,256,265 |
| 2024-12-19 | 296.20 | 302.98 | 275.30 | 276.21 | 274.48 | 548,872 |
| 2024-12-18 | 301.30 | 301.99 | 292.95 | 293.57 | 291.73 | 327,068 |
| 2024-12-17 | 311.01 | 311.01 | 300.04 | 301.82 | 299.93 | 382,418 |
| 2024-12-16 | 328.88 | 334.96 | 312.35 | 313.31 | 311.34 | 281,332 |
| 2024-12-13 | 335.05 | 335.05 | 321.20 | 330.54 | 328.46 | 361,976 |
| 2024-12-11 | 333.00 | 337.95 | 331.76 | 335.05 | 332.95 | 458,535 |
| 2024-12-10 | 338.42 | 339.50 | 326.02 | 332.52 | 330.43 | 646,815 |
| 2024-12-09 | 308.03 | 338.53 | 308.02 | 335.93 | 333.82 | 662,722 |
| 2024-12-06 | 308.00 | 313.50 | 302.12 | 309.58 | 307.64 | 400,601 |
| 2024-12-05 | 302.40 | 315.00 | 300.81 | 312.58 | 310.62 | 412,559 |
| 2024-12-04 | 300.51 | 304.43 | 294.89 | 302.25 | 300.35 | 410,348 |
| 2024-12-03 | 300.10 | 307.00 | 298.82 | 300.49 | 298.60 | 406,058 |
| 2024-12-02 | 294.40 | 300.07 | 290.15 | 299.02 | 297.14 | 424,879 |
| 2024-11-29 | 288.59 | 299.77 | 287.33 | 293.12 | 291.28 | 348,476 |
| 2024-11-28 | 284.58 | 291.11 | 283.24 | 287.37 | 285.57 | 143,350 |
| 2024-11-27 | 277.57 | 285.38 | 268.62 | 282.72 | 280.94 | 508,218 |
| 2024-11-26 | 292.96 | 293.59 | 265.62 | 277.03 | 275.29 | 733,843 |
| 2024-11-25 | 305.60 | 308.45 | 292.55 | 293.90 | 292.05 | 959,164 |
| 2024-11-22 | 298.01 | 306.97 | 298.00 | 305.58 | 303.66 | 374,402 |
| 2024-11-21 | 299.73 | 309.98 | 292.68 | 300.53 | 298.64 | 471,309 |
| 2024-11-20 | 305.00 | 316.48 | 301.91 | 305.14 | 303.22 | 279,320 |
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.