Industrias Penoles

PEOLES
🏛️ usa →
44.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.18 11.18 11.10 11.10 0.0M
2021-12-30 12.16 12.16 11.88 11.88 0.0M
2021-12-29 11.45 11.45 11.45 11.45 0.0M
2021-12-28 11.67 11.68 11.67 11.68 0.0M
2021-12-27 11.73 11.75 11.69 11.69 0.0M
2021-12-23 12.12 12.12 12.12 12.12 0.0M
2021-12-22 11.91 11.91 11.91 11.91 0.0M
2021-12-21 11.56 11.70 11.56 11.70 0.0M
2021-12-20 11.76 11.76 11.25 11.25 0.0M
2021-12-17 12.03 12.03 12.03 12.03 0.0M
2021-12-16 11.60 12.06 11.59 12.06 0.0M
2021-12-15 11.08 11.66 11.08 11.50 0.0M
2021-12-14 11.10 11.70 11.10 11.50 0.0M
2021-12-13 11.05 11.70 11.05 11.40 0.0M
2021-12-10 12.00 12.00 12.00 12.00 0.0M
2021-12-09 12.12 12.12 11.50 12.00 0.0M
2021-12-08 12.00 12.15 11.86 12.15 0.0M
2021-12-07 11.97 12.00 11.97 12.00 0.0M
2021-12-06 11.98 11.98 11.98 11.98 0.0M
2021-12-03 12.26 12.26 12.26 12.26 0.0M
2021-12-02 12.09 12.42 12.09 12.15 0.0M
2021-12-01 12.39 12.47 12.05 12.05 0.0M
2021-11-30 12.40 12.40 12.40 12.40 0.0M
2021-11-29 11.50 11.60 11.50 11.60 0.0M
2021-11-26 11.63 11.95 11.63 11.95 0.0M
2021-11-24 11.85 12.13 11.85 12.13 0.0M
2021-11-19 12.25 12.25 12.25 12.25 0.0M
2021-11-18 12.65 12.66 12.27 12.65 0.0M
2021-11-17 13.20 13.20 12.69 12.69 0.0M
2021-11-12 13.15 13.15 13.15 13.15 0.0M
2021-11-11 13.42 13.42 13.15 13.15 0.0M
2021-11-10 13.73 13.73 13.25 13.25 0.0M
2021-11-09 13.20 13.20 13.19 13.19 0.0M
2021-11-08 13.20 13.79 13.20 13.79 0.0M
2021-11-05 13.20 13.20 13.20 13.20 0.0M
2021-11-04 13.25 13.37 13.25 13.37 0.0M
2021-11-03 12.73 12.73 12.73 12.73 0.0M
2021-11-02 13.16 13.16 13.16 13.16 0.0M
2021-11-01 13.00 13.00 12.89 12.89 0.0M
2021-10-29 13.42 13.42 12.73 13.24 0.1M
2021-10-28 13.61 13.85 13.61 13.81 0.1M
2021-10-27 14.92 14.92 13.93 13.93 0.1M
2021-10-26 15.02 15.02 14.78 14.78 0.0M
2021-10-25 14.40 14.88 14.40 14.77 0.0M
2021-10-22 14.22 14.32 14.00 14.00 0.0M
2021-10-21 14.22 14.22 14.12 14.22 0.0M
2021-10-20 14.30 14.30 14.30 14.30 0.0M
2021-10-19 14.22 14.30 14.11 14.11 0.0M
2021-10-18 13.78 14.20 13.78 14.20 0.0M
2021-10-15 13.50 14.27 13.50 14.27 0.0M
2021-10-14 13.42 13.44 13.16 13.44 0.0M
2021-10-13 13.42 13.58 13.42 13.58 0.0M
2021-10-12 13.17 13.17 13.17 13.17 0.0M
2021-10-11 12.85 12.85 12.83 12.83 0.0M
2021-10-08 12.85 12.85 12.85 12.85 0.0M
2021-10-07 12.85 12.85 12.85 12.85 0.0M
2021-10-06 12.15 12.15 12.15 12.15 0.0M
2021-10-05 11.93 11.93 11.93 11.93 0.0M
2021-10-04 11.69 12.04 11.69 12.04 0.0M
2021-10-01 11.97 11.97 11.97 11.97 0.0M
2021-09-30 11.71 11.95 11.59 11.95 0.0M
2021-09-29 11.25 11.80 11.25 11.55 0.0M
2021-09-28 12.03 12.45 12.03 12.45 0.0M
2021-09-27 12.15 13.04 12.15 13.04 0.0M
2021-09-24 12.48 13.18 12.48 13.18 0.0M
2021-09-23 12.75 12.75 12.75 12.75 0.0M
2021-09-22 13.20 13.31 13.20 13.31 0.0M
2021-09-21 13.22 13.22 13.11 13.11 0.0M
2021-09-20 12.56 13.33 12.56 13.33 0.0M
2021-09-17 13.22 13.69 13.22 13.69 0.0M
2021-09-16 13.77 13.77 13.77 13.77 0.0M
2021-09-15 13.28 13.66 13.24 13.66 0.0M
2021-09-14 13.39 13.49 13.39 13.49 0.0M
2021-09-13 13.55 13.77 13.47 13.77 0.0M
2021-09-10 13.60 13.60 13.21 13.27 0.0M
2021-09-09 13.48 13.56 13.48 13.56 0.0M
2021-09-08 13.80 13.80 13.67 13.68 0.0M
2021-09-07 14.30 14.30 14.00 14.00 0.1M
2021-09-03 14.00 14.89 14.00 14.50 0.0M
2021-09-02 14.43 14.43 14.33 14.33 0.0M
2021-09-01 14.85 14.91 14.40 14.91 0.0M
2021-08-31 14.33 14.33 14.33 14.33 0.0M
2021-08-30 13.88 14.33 13.88 14.33 0.0M
2021-08-27 13.82 13.85 13.59 13.85 0.0M
2021-08-26 13.82 13.82 13.82 13.82 0.0M
2021-08-25 13.55 13.82 13.54 13.82 0.1M
2021-08-24 13.77 13.77 13.50 13.50 0.0M
2021-08-23 13.82 13.84 13.52 13.82 0.0M
2021-08-20 13.87 13.87 13.85 13.85 0.0M
2021-08-19 13.94 13.94 13.49 13.91 0.0M
2021-08-18 14.21 14.21 14.21 14.21 0.0M
2021-08-17 14.21 14.21 14.21 14.21 0.0M
2021-08-16 14.20 14.20 14.20 14.20 0.0M
2021-08-13 13.87 13.87 13.21 13.62 0.0M
2021-08-12 13.83 13.83 13.83 13.83 0.0M
2021-08-11 13.91 13.91 13.91 13.91 0.0M
2021-08-10 14.12 14.12 13.73 13.86 0.0M
2021-08-09 13.95 13.95 13.87 13.87 0.0M
2021-08-06 14.92 14.92 14.92 14.92 0.0M
2021-08-05 14.87 14.87 14.87 14.87 0.0M
2021-08-04 14.40 14.66 14.40 14.66 0.0M
2021-08-03 14.44 14.44 14.44 14.44 0.0M
2021-08-02 13.41 14.53 13.41 14.19 0.0M
2021-07-30 14.79 14.79 14.79 14.79 0.0M
2021-07-29 14.84 14.84 14.50 14.50 0.0M
2021-07-26 14.41 14.41 14.41 14.41 0.0M
2021-07-23 13.52 13.52 13.52 13.52 0.0M
2021-07-22 14.09 14.09 14.05 14.05 0.0M
2021-07-21 13.94 14.21 13.94 14.21 0.0M
2021-07-20 13.37 13.80 13.29 13.39 0.1M
2021-07-19 13.71 13.92 13.52 13.87 0.0M
2021-07-16 14.07 14.44 14.07 14.44 0.0M
2021-07-15 14.55 14.55 14.55 14.55 0.0M
2021-07-14 14.39 14.39 14.39 14.39 0.0M
2021-07-13 13.83 14.25 13.83 14.25 0.0M
2021-07-12 14.38 14.40 13.36 14.40 0.0M
2021-07-09 14.44 14.44 14.44 14.44 0.0M
2021-07-08 13.93 13.93 13.93 13.93 0.0M
2021-07-07 13.98 13.98 13.98 13.98 0.0M
2021-07-06 13.69 13.69 13.69 13.69 0.0M
2021-07-02 13.66 14.48 13.66 14.48 0.0M
2021-07-01 13.85 13.85 13.85 13.85 0.0M
2021-06-30 14.17 14.17 14.17 14.17 0.0M
2021-06-29 14.22 14.22 14.22 14.22 0.0M
2021-06-28 14.24 14.24 14.24 14.24 0.0M
2021-06-25 14.44 14.44 14.44 14.44 0.0M
2021-06-24 13.95 14.00 13.90 14.00 0.0M
2021-06-23 13.90 14.22 13.87 13.90 0.0M
2021-06-22 13.52 14.04 13.52 14.04 0.1M
2021-06-21 14.08 14.08 13.40 14.08 0.1M
2021-06-18 14.21 14.26 13.57 14.26 0.0M
2021-06-17 14.45 14.48 13.24 14.38 0.1M
2021-06-16 15.12 15.12 14.90 14.95 0.0M
2021-06-15 15.08 15.08 15.08 15.08 0.0M
2021-06-14 14.99 14.99 14.99 14.99 0.0M
2021-06-11 15.50 15.50 14.95 15.41 0.0M
2021-06-10 15.20 15.50 15.00 15.45 0.0M
2021-06-09 15.20 15.42 15.20 15.42 0.0M
2021-06-08 16.11 16.11 15.15 15.87 0.0M
2021-06-07 15.35 16.00 15.35 15.75 0.0M
2021-06-04 15.30 15.48 15.30 15.48 0.0M
2021-06-03 15.81 15.81 14.55 15.67 0.0M
2021-06-02 15.90 15.90 15.90 15.90 0.0M
2021-06-01 15.50 15.88 15.50 15.88 0.0M
2021-05-28 14.55 15.20 14.55 15.20 0.0M
2021-05-27 14.29 14.40 14.29 14.40 0.0M
2021-05-26 13.99 14.55 13.99 14.23 0.0M
2021-05-21 14.70 14.70 14.70 14.70 0.0M
2021-05-18 14.50 14.55 14.20 14.55 0.0M
2021-05-17 14.28 14.42 14.14 14.42 0.0M
2021-05-14 13.95 13.95 13.88 13.88 0.0M
2021-05-12 13.60 14.50 13.60 13.85 0.0M
2021-05-11 14.75 14.75 14.75 14.75 0.0M
2021-05-10 14.50 14.94 14.50 14.94 0.0M
2021-05-07 13.31 14.50 13.31 14.50 0.0M
2021-05-06 14.24 14.42 13.55 14.42 0.0M
2021-05-05 14.08 14.08 13.60 13.97 0.0M
2021-05-04 13.54 13.93 13.10 13.70 0.0M
2021-05-03 13.12 13.79 12.71 12.71 0.0M
2021-04-30 13.41 13.41 13.41 13.41 0.0M
2021-04-29 13.88 13.88 13.71 13.71 0.0M
2021-04-28 13.98 14.26 13.98 14.26 0.0M
2021-04-27 13.25 13.60 13.25 13.60 0.0M
2021-04-26 14.25 14.25 14.25 14.25 0.0M
2021-04-23 14.90 14.90 14.90 14.90 0.0M
2021-04-22 14.48 14.48 14.48 14.48 0.1M
2021-04-21 14.21 14.42 14.21 14.42 0.0M
2021-04-20 13.87 13.95 13.69 13.87 0.0M
2021-04-19 14.35 14.35 13.99 14.15 0.1M
2021-04-16 14.00 14.57 14.00 14.57 0.0M
2021-04-15 13.92 13.92 13.92 13.92 0.0M
2021-04-14 13.20 13.20 13.20 13.20 0.0M
2021-04-13 13.55 13.55 12.99 13.11 0.0M
2021-04-12 13.38 13.38 13.01 13.01 0.0M
2021-04-09 13.72 13.72 13.72 13.72 0.0M
2021-04-08 13.11 13.72 13.01 13.64 0.0M
2021-04-07 13.58 13.58 13.29 13.29 0.0M
2021-04-06 12.65 13.65 12.65 13.65 0.0M
2021-04-01 13.26 13.26 13.26 13.26 0.0M
2021-03-31 13.32 13.35 12.35 13.35 0.0M
2021-03-30 12.75 12.75 12.75 12.75 0.1M
2021-03-29 12.10 13.47 12.10 13.47 0.0M
2021-03-26 13.10 13.68 12.35 12.35 0.0M
2021-03-25 13.34 13.34 13.10 13.10 0.0M
2021-03-24 13.37 13.48 13.37 13.48 0.0M
2021-03-23 13.92 13.92 13.92 13.92 0.0M
2021-03-22 13.84 13.84 13.80 13.80 0.0M
2021-03-19 14.19 14.22 13.79 13.79 0.0M
2021-03-18 14.47 14.47 14.47 14.47 0.0M
2021-03-17 14.43 14.43 13.12 14.20 0.0M
2021-03-16 14.44 14.44 14.44 14.44 0.0M
2021-03-15 14.17 14.27 14.00 14.00 0.0M
2021-03-12 13.48 14.40 13.48 14.40 0.0M
2021-03-11 14.32 14.48 13.28 13.88 0.0M
2021-03-10 14.04 14.04 14.04 14.04 0.0M
2021-03-09 13.92 13.92 13.92 13.92 0.0M
2021-03-08 12.45 13.53 12.25 13.20 0.0M
2021-03-05 13.25 13.75 13.00 13.50 0.0M
2021-03-04 13.90 14.04 13.88 13.88 0.0M
2021-03-03 14.19 14.20 14.19 14.20 0.0M
2021-03-02 14.39 14.39 14.01 14.17 0.1M
2021-03-01 14.57 14.60 14.57 14.60 0.0M
2021-02-26 14.25 14.25 12.80 14.10 0.0M
2021-02-25 15.17 15.17 14.01 14.01 0.0M
2021-02-24 14.75 15.53 14.75 15.01 0.0M
2021-02-23 14.55 15.00 14.55 15.00 0.0M
2021-02-22 15.10 15.10 14.05 14.65 0.0M
2021-02-19 15.10 15.25 14.80 15.17 0.0M
2021-02-18 15.50 15.50 15.08 15.08 0.0M
2021-02-17 15.10 15.47 15.10 15.47 0.0M
2021-02-16 15.10 15.88 15.10 15.82 0.0M
2021-02-12 15.35 15.62 14.85 15.62 0.1M
2021-02-11 16.25 16.25 15.27 15.27 0.0M
2021-02-10 15.33 15.33 15.33 15.33 0.0M
2021-02-09 14.97 14.97 14.97 14.97 0.0M
2021-02-08 16.13 16.26 15.48 15.90 0.0M
2021-02-05 16.17 16.17 15.83 15.83 0.0M
2021-02-04 15.35 15.84 15.25 15.84 0.0M
2021-02-03 16.96 16.96 16.96 16.96 0.0M
2021-02-02 15.99 16.68 15.99 16.45 0.1M
2021-02-01 15.84 17.06 15.81 16.96 0.0M
2021-01-29 15.69 15.69 15.10 15.51 0.0M
2021-01-28 15.58 15.58 14.75 15.37 0.0M
2021-01-27 14.99 14.99 14.87 14.87 0.1M
2021-01-26 16.37 16.37 16.05 16.05 0.0M
2021-01-22 16.20 16.20 15.90 15.90 0.0M
2021-01-21 16.00 16.34 16.00 16.34 0.0M
2021-01-20 16.69 17.05 16.00 16.00 0.0M
2021-01-19 17.35 17.35 17.35 17.35 0.0M
2021-01-15 17.20 17.20 16.78 16.78 0.0M
2021-01-14 17.75 18.07 17.75 17.85 0.0M
2021-01-13 18.00 18.25 18.00 18.13 0.0M
2021-01-12 18.03 18.03 18.03 18.03 0.0M
2021-01-11 18.55 18.71 17.79 18.70 0.1M
2021-01-08 18.40 18.40 18.40 18.40 0.0M
2021-01-07 19.50 19.50 19.50 19.50 0.0M
2021-01-06 19.60 19.60 19.10 19.10 0.0M
2021-01-05 19.00 19.14 19.00 19.14 0.1M
2021-01-04 18.40 19.35 18.40 19.07 0.1M