Industrias Peñoles S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 305.12 | 319.90 | 303.86 | 304.84 | 302.93 | 440,157 |
| 2024-11-15 | 283.24 | 314.47 | 283.24 | 304.94 | 303.03 | 1,981,181 |
| 2024-11-14 | 286.00 | 290.94 | 278.00 | 281.84 | 280.07 | 512,948 |
| 2024-11-13 | 287.85 | 290.59 | 283.40 | 287.29 | 285.49 | 296,977 |
| 2024-11-12 | 298.12 | 298.12 | 281.95 | 283.26 | 281.48 | 524,921 |
| 2024-11-11 | 301.60 | 302.48 | 289.00 | 299.67 | 297.79 | 288,007 |
| 2024-11-08 | 306.23 | 306.23 | 295.00 | 301.59 | 299.70 | 218,557 |
| 2024-11-07 | 312.04 | 313.22 | 303.64 | 306.23 | 304.31 | 489,317 |
| 2024-11-06 | 304.55 | 311.77 | 289.74 | 308.24 | 306.30 | 296,992 |
| 2024-11-05 | 315.41 | 317.01 | 304.99 | 310.60 | 308.65 | 376,827 |
| 2024-11-04 | 316.24 | 323.46 | 313.48 | 316.81 | 314.82 | 252,962 |
| 2024-11-01 | 318.69 | 320.00 | 313.46 | 314.67 | 312.69 | 367,562 |
| 2024-10-31 | 319.32 | 324.43 | 308.10 | 314.31 | 312.34 | 2,128,687 |
| 2024-10-30 | 317.13 | 320.35 | 302.25 | 318.78 | 316.78 | 544,461 |
| 2024-10-29 | 303.59 | 323.75 | 300.95 | 316.98 | 314.99 | 518,880 |
| 2024-10-28 | 299.54 | 305.97 | 299.11 | 305.12 | 303.20 | 460,913 |
| 2024-10-25 | 303.22 | 307.91 | 294.08 | 299.54 | 297.66 | 464,053 |
| 2024-10-24 | 297.84 | 305.00 | 296.18 | 304.75 | 302.84 | 692,336 |
| 2024-10-23 | 298.77 | 301.56 | 293.56 | 299.34 | 297.46 | 339,972 |
| 2024-10-22 | 302.00 | 312.39 | 290.26 | 300.28 | 298.39 | 544,386 |
| 2024-10-21 | 296.26 | 308.00 | 295.00 | 299.98 | 298.10 | 273,332 |
| 2024-10-18 | 281.92 | 294.96 | 281.92 | 293.62 | 291.78 | 410,932 |
| 2024-10-17 | 278.00 | 282.49 | 270.29 | 281.41 | 279.64 | 354,945 |
| 2024-10-16 | 274.43 | 278.00 | 272.31 | 277.25 | 275.51 | 341,494 |
| 2024-10-15 | 273.39 | 276.26 | 268.01 | 273.21 | 271.49 | 393,286 |
| 2024-10-14 | 273.81 | 273.81 | 266.02 | 269.50 | 267.81 | 509,147 |
| 2024-10-11 | 272.37 | 277.00 | 267.09 | 274.09 | 272.37 | 282,996 |
| 2024-10-10 | 267.99 | 271.53 | 261.67 | 270.61 | 268.91 | 342,065 |
| 2024-10-09 | 262.45 | 267.76 | 260.00 | 266.20 | 264.53 | 365,270 |
| 2024-10-08 | 262.82 | 265.93 | 253.99 | 261.64 | 260.00 | 452,827 |
| 2024-10-07 | 269.78 | 269.78 | 260.20 | 262.59 | 260.94 | 313,518 |
| 2024-10-04 | 261.34 | 274.92 | 258.12 | 268.26 | 266.58 | 414,451 |
| 2024-10-03 | 261.97 | 268.79 | 255.07 | 259.81 | 258.18 | 446,556 |
| 2024-10-02 | 261.34 | 271.30 | 260.25 | 263.46 | 261.81 | 528,471 |
| 2024-09-30 | 273.12 | 273.12 | 252.96 | 261.34 | 259.70 | 523,611 |
| 2024-09-27 | 290.88 | 299.00 | 267.21 | 271.77 | 270.06 | 510,219 |
| 2024-09-26 | 281.84 | 299.48 | 281.39 | 292.35 | 290.51 | 328,226 |
| 2024-09-25 | 300.00 | 300.00 | 278.74 | 280.49 | 278.73 | 381,976 |
| 2024-09-24 | 276.48 | 299.90 | 276.21 | 298.54 | 296.67 | 535,823 |
| 2024-09-23 | 275.68 | 277.00 | 272.62 | 276.86 | 275.12 | 427,842 |
| 2024-09-20 | 263.00 | 278.99 | 261.59 | 277.25 | 275.51 | 1,609,874 |
| 2024-09-19 | 255.04 | 263.44 | 255.04 | 263.06 | 261.41 | 294,260 |
| 2024-09-18 | 255.71 | 262.00 | 252.02 | 258.61 | 256.99 | 314,174 |
| 2024-09-17 | 249.19 | 259.89 | 249.19 | 257.85 | 256.23 | 443,246 |
| 2024-09-13 | 244.91 | 251.40 | 244.91 | 249.19 | 247.63 | 286,356 |
| 2024-09-12 | 236.15 | 246.82 | 236.15 | 241.52 | 240.00 | 233,615 |
| 2024-09-11 | 236.95 | 240.88 | 233.56 | 236.75 | 235.26 | 326,985 |
| 2024-09-10 | 234.25 | 238.50 | 231.02 | 237.55 | 236.06 | 301,577 |
| 2024-09-09 | 230.00 | 234.25 | 229.82 | 232.28 | 230.82 | 211,309 |
| 2024-09-06 | 233.38 | 235.94 | 226.00 | 229.95 | 228.51 | 419,166 |
| 2024-09-05 | 231.99 | 238.45 | 231.27 | 233.38 | 231.91 | 231,983 |
| 2024-09-04 | 234.90 | 237.93 | 229.02 | 230.27 | 228.82 | 635,821 |
| 2024-09-03 | 239.01 | 243.50 | 230.00 | 235.21 | 233.73 | 214,953 |
| 2024-09-02 | 237.97 | 243.48 | 236.95 | 238.92 | 237.42 | 101,282 |
| 2024-08-30 | 237.00 | 237.97 | 230.02 | 236.34 | 234.86 | 1,087,201 |
| 2024-08-29 | 239.93 | 243.00 | 236.00 | 236.91 | 235.42 | 369,109 |
| 2024-08-28 | 245.71 | 248.68 | 237.00 | 238.29 | 236.79 | 427,647 |
| 2024-08-27 | 250.62 | 257.93 | 245.71 | 247.12 | 245.57 | 397,593 |
| 2024-08-26 | 249.61 | 253.98 | 247.02 | 251.88 | 250.30 | 194,865 |
| 2024-08-23 | 252.96 | 256.74 | 249.91 | 250.87 | 249.29 | 240,602 |
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.