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
2024-12-31 12.50 12.50 12.50 12.50 0.0M
2024-12-19 13.85 13.85 13.85 13.85 0.0M
2024-12-16 15.80 15.80 15.80 15.80 0.0M
2024-12-11 17.00 17.00 17.00 17.00 0.0M
2024-12-10 16.15 16.50 16.15 16.45 0.0M
2024-12-09 15.55 16.64 15.55 16.64 0.0M
2024-12-06 15.00 15.00 15.00 15.00 0.0M
2024-12-03 15.00 15.00 15.00 15.00 0.0M
2024-12-02 13.15 13.15 13.15 13.15 0.0M
2024-11-26 13.10 13.10 13.10 13.10 0.0M
2024-11-25 15.00 15.00 15.00 15.00 0.0M
2024-11-22 14.23 14.23 14.23 14.23 0.0M
2024-11-20 15.00 15.00 15.00 15.00 0.0M
2024-11-15 15.00 15.00 15.00 15.00 0.0M
2024-11-14 13.00 13.00 13.00 13.00 0.0M
2024-11-11 14.40 14.40 14.40 14.40 0.0M
2024-11-07 15.15 15.15 15.15 15.15 0.0M
2024-11-06 13.87 13.87 13.87 13.87 0.0M
2024-10-29 15.72 15.90 15.72 15.90 0.0M
2024-10-28 15.15 15.18 15.00 15.00 0.0M
2024-10-24 15.14 15.14 15.14 15.14 0.0M
2024-10-22 15.00 15.15 14.60 15.15 0.0M
2024-10-21 13.54 15.00 13.54 15.00 0.0M
2024-10-18 14.27 15.06 14.27 15.06 0.0M
2024-10-17 14.27 14.27 14.27 14.27 0.0M
2024-10-11 14.49 14.49 14.49 14.49 0.0M
2024-10-08 13.35 13.35 13.35 13.35 0.0M
2024-10-03 13.46 13.46 13.46 13.46 0.0M
2024-09-30 13.05 13.05 13.05 13.05 0.0M
2024-09-27 14.15 14.21 14.15 14.21 0.0M
2024-09-26 13.77 13.77 13.77 13.77 0.0M
2024-09-25 15.80 15.80 15.80 15.80 0.0M
2024-09-24 13.02 14.00 13.02 14.00 0.0M
2024-09-19 13.76 13.76 13.76 13.76 0.0M
2024-09-18 13.20 13.20 13.20 13.20 0.2M
2024-09-17 13.05 13.05 12.96 12.96 0.3M
2024-09-16 12.31 12.31 12.31 12.31 0.0M
2024-09-13 12.63 12.63 12.63 12.63 0.2M
2024-09-12 12.48 12.48 12.25 12.25 0.2M
2024-09-06 11.43 11.43 11.43 11.43 0.2M
2024-09-05 11.58 11.58 11.58 11.58 0.1M
2024-09-04 12.15 12.15 11.49 11.49 0.2M
2024-08-29 12.00 12.00 12.00 12.00 0.2M
2024-08-27 12.66 12.66 11.78 12.61 0.2M
2024-08-23 13.25 13.25 13.25 13.25 0.1M
2024-08-21 13.10 13.10 13.00 13.00 0.2M
2024-08-19 13.65 13.65 13.65 13.65 0.0M
2024-08-05 12.17 12.51 12.17 12.51 0.0M
2024-08-01 14.55 14.55 14.23 14.23 0.0M
2024-07-31 13.55 13.74 13.55 13.74 0.0M
2024-07-24 13.75 13.75 13.75 13.75 0.0M
2024-07-23 13.85 13.85 13.85 13.85 0.0M
2024-07-16 14.60 15.50 14.60 15.50 0.0M
2024-07-15 14.64 14.64 14.64 14.64 0.0M
2024-07-09 13.20 13.75 13.20 13.75 0.0M
2024-07-05 13.40 14.00 13.40 14.00 0.0M
2024-06-27 13.35 13.40 13.35 13.40 0.0M
2024-06-26 13.00 13.00 13.00 13.00 0.0M
2024-06-20 13.25 13.25 13.25 13.25 0.0M
2024-06-18 12.30 13.30 12.30 12.93 0.0M
2024-06-12 12.56 12.56 12.56 12.56 0.0M
2024-06-07 13.75 13.75 13.75 13.75 0.0M
2024-06-05 14.45 14.45 14.45 14.45 0.0M
2024-06-04 13.20 13.20 13.20 13.20 0.0M
2024-05-31 15.86 15.86 15.18 15.18 0.0M
2024-05-30 15.79 15.79 15.79 15.79 0.0M
2024-05-29 15.65 15.65 15.65 15.65 0.0M
2024-05-28 15.90 15.90 15.90 15.90 0.0M
2024-05-24 15.75 15.75 15.75 15.75 0.0M
2024-05-23 16.06 16.06 16.06 16.06 0.0M
2024-05-22 16.29 16.29 16.29 16.29 0.0M
2024-05-20 15.85 16.30 15.85 16.29 0.0M
2024-05-17 15.50 16.20 15.50 16.20 0.0M
2024-05-16 14.96 15.34 14.55 15.34 0.0M
2024-05-15 15.00 15.74 15.00 15.74 0.0M
2024-05-10 14.50 15.25 14.50 15.25 0.0M
2024-05-07 15.22 15.22 13.75 14.75 0.0M
2024-05-06 15.35 15.35 15.35 15.35 0.0M
2024-05-03 15.16 15.16 15.16 15.16 0.0M
2024-05-01 13.20 13.20 13.20 13.20 0.0M
2024-04-30 15.95 15.95 15.08 15.66 0.0M
2024-04-25 15.40 15.40 15.40 15.40 0.0M
2024-04-24 16.72 16.72 16.72 16.72 0.0M
2024-04-22 16.75 16.94 16.50 16.50 0.0M
2024-04-19 17.50 17.50 16.85 17.30 0.0M
2024-04-18 17.51 17.51 17.51 17.51 0.0M
2024-04-17 16.54 16.54 16.54 16.54 0.0M
2024-04-16 18.70 18.70 16.20 16.88 0.0M
2024-04-15 19.60 19.60 19.24 19.24 0.0M
2024-04-12 19.50 19.65 19.50 19.60 0.0M
2024-04-11 19.45 19.45 19.05 19.13 0.0M
2024-04-10 19.90 19.90 19.25 19.25 0.0M
2024-04-09 20.10 20.30 19.25 19.90 0.0M
2024-04-08 18.90 19.88 18.90 19.05 0.0M
2024-04-05 18.25 18.38 18.25 18.38 0.0M
2024-04-03 16.20 16.95 16.20 16.95 0.0M
2024-04-02 15.88 15.88 15.88 15.88 0.0M
2024-04-01 15.18 15.40 14.35 15.40 0.0M
2024-03-27 14.00 14.00 14.00 14.00 0.0M
2024-03-21 13.00 13.00 13.00 13.00 0.0M
2024-03-14 13.20 13.20 13.20 13.20 0.0M
2024-03-11 12.89 12.89 12.41 12.41 0.0M
2024-03-07 12.87 12.87 12.00 12.00 0.0M
2024-03-05 12.97 12.97 12.97 12.97 0.0M
2024-02-29 12.18 12.18 12.17 12.17 0.0M
2024-02-28 12.35 12.35 12.35 12.35 0.0M
2024-02-27 12.40 12.65 12.40 12.65 0.0M
2024-02-26 11.90 11.90 11.90 11.90 0.0M
2024-02-15 12.32 12.32 12.00 12.00 0.0M
2024-02-08 12.82 12.82 12.82 12.82 0.0M
2024-02-06 13.18 13.18 13.18 13.18 0.0M
2024-01-31 12.67 13.75 12.67 13.54 0.0M
2024-01-30 13.70 13.70 12.57 12.57 0.0M
2024-01-29 13.71 13.71 13.71 13.71 0.0M
2024-01-24 12.47 12.47 12.47 12.47 0.0M
2024-01-18 11.86 11.86 11.86 11.86 0.0M
2024-01-11 12.76 13.50 12.76 13.50 0.0M
2024-01-08 12.99 12.99 12.99 12.99 0.0M
2024-01-05 12.57 12.57 12.57 12.57 0.0M
2024-01-03 13.88 13.88 13.88 13.88 0.0M