Industrias Penoles

PEOLES
🏛️ mexico →
805.81
Last Update: 2025-09-25
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
2023-12-29 252.44 252.44 247.58 248.24 0.0M
2023-12-28 251.50 254.99 250.74 251.85 0.0M
2023-12-27 253.39 256.00 251.00 252.71 0.0M
2023-12-26 248.00 255.00 247.58 248.20 0.0M
2023-12-22 245.69 249.58 244.66 247.29 0.0M
2023-12-21 245.80 248.00 241.60 243.19 0.0M
2023-12-20 249.94 252.41 240.92 242.13 0.1M
2023-12-19 253.96 258.00 245.00 247.30 0.1M
2023-12-18 263.36 263.36 251.61 253.94 0.1M
2023-12-15 259.32 270.01 257.00 264.06 0.2M
2023-12-14 258.79 263.75 258.00 262.12 0.1M
2023-12-13 257.65 261.00 253.08 257.53 0.1M
2023-12-11 258.68 260.54 256.22 258.96 0.1M
2023-12-08 259.91 259.96 252.01 256.47 0.1M
2023-12-07 261.43 262.00 257.55 259.31 0.1M
2023-12-06 260.75 262.00 258.93 260.77 0.0M
2023-12-05 259.33 262.00 252.00 260.78 0.0M
2023-12-04 256.55 264.88 256.55 260.67 0.0M
2023-12-01 254.75 260.98 253.61 260.10 0.0M
2023-11-30 249.68 255.83 249.66 254.75 0.1M
2023-11-29 241.75 251.44 241.75 250.10 0.1M
2023-11-28 235.88 243.42 235.88 238.86 0.0M
2023-11-27 227.19 236.39 226.97 235.82 0.0M
2023-11-24 223.15 225.93 221.12 224.52 0.0M
2023-11-23 221.69 222.97 221.11 222.41 0.0M
2023-11-22 233.11 234.21 219.99 220.33 0.1M
2023-11-21 232.86 233.00 227.01 232.17 0.0M
2023-11-17 232.00 238.94 231.91 233.11 0.1M
2023-11-16 233.79 240.00 227.99 229.12 0.1M
2023-11-15 228.05 236.90 228.05 234.98 0.1M
2023-11-14 218.83 238.00 218.52 227.32 0.1M
2023-11-13 216.00 221.01 213.01 217.38 0.0M
2023-11-10 223.01 223.01 216.61 219.04 0.0M
2023-11-09 228.00 228.20 221.11 222.30 0.0M
2023-11-08 223.00 230.39 220.63 228.20 0.0M
2023-11-07 227.15 230.33 221.16 223.28 0.0M
2023-11-06 219.45 235.92 219.45 228.44 0.1M
2023-11-03 204.86 224.99 202.10 217.57 0.1M
2023-11-01 201.45 202.96 197.52 200.49 0.0M
2023-10-31 203.80 206.69 199.43 201.27 0.1M
2023-10-30 202.24 210.49 202.24 205.00 0.0M
2023-10-27 203.04 209.99 202.03 203.26 0.0M
2023-10-26 205.11 206.54 202.45 202.92 0.0M
2023-10-25 201.25 207.09 201.25 205.97 0.0M
2023-10-24 201.35 203.39 200.01 201.90 0.0M
2023-10-23 205.00 205.00 200.08 201.35 0.0M
2023-10-20 207.95 211.99 207.31 207.80 0.0M
2023-10-19 206.85 207.20 203.52 205.11 0.0M
2023-10-18 209.65 211.00 202.20 207.30 0.1M
2023-10-17 211.24 211.24 206.94 209.24 0.0M
2023-10-16 202.99 211.12 202.66 209.16 0.0M
2023-10-13 202.00 204.49 200.42 202.94 0.0M
2023-10-12 199.02 201.40 196.10 200.28 0.1M
2023-10-11 200.87 201.97 198.33 200.60 0.0M
2023-10-10 197.89 203.18 196.02 199.57 0.0M
2023-10-09 197.92 198.58 194.59 196.17 0.0M
2023-10-06 193.30 197.75 191.75 196.39 0.0M
2023-10-05 193.95 197.87 189.91 193.23 0.1M
2023-10-04 194.60 194.91 190.13 194.03 0.0M
2023-10-03 195.45 201.31 190.30 195.21 0.1M
2023-10-02 203.83 203.83 190.40 195.45 0.1M
2023-09-29 210.90 212.39 205.00 205.45 0.0M
2023-09-28 210.56 211.00 206.36 208.73 0.0M
2023-09-27 213.15 213.15 209.10 209.87 0.0M
2023-09-26 214.00 217.01 212.05 213.80 0.0M
2023-09-25 217.30 217.30 212.04 213.31 0.1M
2023-09-22 221.00 222.90 216.18 217.96 0.0M
2023-09-21 222.78 223.95 219.00 221.04 0.0M
2023-09-20 223.43 228.03 222.46 222.78 0.0M
2023-09-19 223.39 225.96 220.12 222.58 0.0M
2023-09-18 220.71 223.79 220.00 222.22 0.0M
2023-09-15 218.86 224.33 216.74 221.72 0.1M
2023-09-14 210.01 219.59 210.01 218.10 0.0M
2023-09-13 217.59 217.59 205.51 210.71 0.1M
2023-09-12 223.17 224.14 215.24 216.51 0.1M
2023-09-11 227.69 229.24 218.47 223.17 0.0M
2023-09-08 227.47 229.80 226.37 227.48 0.1M
2023-09-07 228.56 229.77 226.16 227.46 0.0M
2023-09-06 230.40 232.97 226.10 227.45 0.0M
2023-09-05 234.00 235.72 227.27 230.35 0.1M
2023-09-04 236.47 238.88 235.50 236.31 0.0M
2023-09-01 241.30 242.45 235.05 236.45 0.0M
2023-08-31 245.04 246.21 238.40 241.16 0.1M
2023-08-30 242.80 255.00 242.79 246.20 0.1M
2023-08-29 237.92 247.91 237.10 243.72 0.2M
2023-08-28 234.13 239.00 234.13 237.27 0.0M
2023-08-25 234.49 237.15 231.61 233.27 0.0M
2023-08-24 236.00 240.00 231.92 236.47 0.0M
2023-08-23 228.95 239.98 228.95 236.34 0.0M
2023-08-22 219.80 229.00 218.67 228.78 0.1M
2023-08-21 217.97 219.27 215.04 218.73 0.0M
2023-08-18 216.61 219.94 215.50 217.93 0.0M
2023-08-17 223.65 224.44 214.36 215.30 0.1M
2023-08-16 223.70 225.88 221.69 224.36 0.0M
2023-08-15 222.80 227.43 221.24 224.98 0.0M
2023-08-14 224.01 225.39 218.55 223.82 0.0M
2023-08-11 227.84 232.00 223.62 224.40 0.0M
2023-08-10 228.00 230.00 224.41 226.88 0.0M
2023-08-09 221.65 227.35 217.37 226.52 0.1M
2023-08-08 223.12 224.14 217.60 220.30 0.0M
2023-08-07 223.00 224.43 220.87 223.12 0.0M
2023-08-04 221.98 224.31 218.55 223.52 0.0M
2023-08-03 220.00 223.29 215.47 220.02 0.1M
2023-08-02 233.49 233.49 217.71 220.31 0.1M
2023-08-01 235.55 237.33 230.73 232.81 0.0M
2023-07-31 233.85 239.92 233.85 239.43 0.0M
2023-07-28 235.69 236.44 232.30 233.20 0.1M
2023-07-27 232.08 235.00 229.31 232.15 0.0M
2023-07-26 239.24 241.99 231.26 231.77 0.1M
2023-07-25 234.89 241.24 234.58 238.79 0.0M
2023-07-24 235.11 237.87 231.12 233.28 0.0M
2023-07-21 234.99 235.43 231.22 234.21 0.0M
2023-07-20 237.49 237.53 231.35 232.60 0.1M
2023-07-19 240.24 242.27 236.22 238.19 0.1M
2023-07-18 240.50 241.68 237.11 240.25 0.0M
2023-07-17 242.00 242.00 236.59 240.14 0.0M
2023-07-14 245.16 245.16 240.62 241.33 0.0M
2023-07-13 242.11 246.47 242.11 244.32 0.0M
2023-07-12 240.94 243.40 238.42 241.71 0.0M
2023-07-11 235.10 239.33 234.37 237.29 0.0M
2023-07-10 232.37 234.32 229.07 233.41 0.0M
2023-07-07 234.27 236.61 231.08 232.92 0.0M
2023-07-06 239.30 239.42 230.60 233.18 0.1M
2023-07-05 241.10 244.47 238.02 241.65 0.1M
2023-07-04 240.67 242.95 240.67 241.10 0.0M
2023-07-03 240.74 242.45 240.00 240.23 0.0M
2023-06-30 238.03 241.83 237.11 240.43 0.1M
2023-06-29 241.80 241.80 236.69 239.98 0.1M
2023-06-28 244.10 244.10 239.27 241.67 0.1M
2023-06-27 249.79 249.79 242.31 243.84 0.1M
2023-06-26 248.00 248.90 245.25 246.37 0.0M
2023-06-23 249.86 250.72 243.23 247.03 0.1M
2023-06-22 258.15 258.15 247.00 247.75 0.1M
2023-06-21 262.01 262.54 257.33 258.47 0.1M
2023-06-20 266.20 267.70 259.76 265.86 0.1M
2023-06-19 266.62 269.01 264.87 265.48 0.0M
2023-06-16 271.44 274.42 262.00 266.62 0.3M
2023-06-15 270.00 274.93 267.15 270.11 0.1M
2023-06-14 277.08 284.08 270.00 270.72 0.1M
2023-06-13 278.92 279.62 267.26 275.31 0.1M
2023-06-12 288.20 288.20 274.40 278.49 0.1M
2023-06-09 288.97 293.69 283.00 292.16 0.1M
2023-06-08 278.44 292.86 278.00 289.83 0.1M
2023-06-07 278.37 280.83 272.42 274.75 0.1M
2023-06-06 272.00 279.26 267.44 277.77 0.1M
2023-06-05 270.00 272.41 268.10 271.04 0.0M
2023-06-02 271.31 276.50 268.03 272.81 0.1M
2023-06-01 271.18 271.98 265.42 270.14 0.1M
2023-05-31 291.25 300.04 267.12 270.68 1.4M
2023-05-30 274.00 295.38 273.95 291.03 0.1M
2023-05-29 266.55 280.49 266.54 277.68 0.1M
2023-05-26 264.40 271.00 264.16 267.84 0.1M
2023-05-25 257.80 264.45 256.93 261.85 0.1M
2023-05-24 252.88 259.85 252.29 257.80 0.1M
2023-05-23 264.51 264.64 250.52 251.55 0.1M
2023-05-22 276.70 280.16 260.17 264.81 0.1M
2023-05-19 275.80 287.34 273.26 276.70 0.1M
2023-05-18 280.57 281.71 271.84 276.00 0.1M
2023-05-17 278.41 285.39 278.41 280.17 0.1M
2023-05-16 281.10 287.50 275.40 278.36 0.1M
2023-05-15 269.73 285.20 269.73 282.14 0.1M
2023-05-12 270.00 271.87 264.52 269.21 0.1M
2023-05-11 279.30 282.50 265.33 269.93 0.1M
2023-05-10 277.00 288.50 277.00 281.04 0.1M
2023-05-09 274.40 284.01 273.19 281.41 0.1M
2023-05-08 270.00 279.44 264.06 276.98 0.0M
2023-05-05 266.27 271.56 264.65 269.28 0.1M
2023-05-04 270.65 272.56 261.49 267.04 0.0M
2023-05-03 270.01 274.35 265.62 269.04 0.1M
2023-05-02 276.00 276.00 258.01 271.95 0.1M
2023-04-28 275.46 284.80 272.25 276.29 0.1M
2023-04-27 281.20 282.24 275.30 276.71 0.0M
2023-04-26 283.80 287.49 276.42 279.22 0.0M
2023-04-25 281.00 288.22 280.88 285.00 0.0M
2023-04-24 274.80 282.99 273.26 281.32 0.0M
2023-04-21 273.81 278.99 265.45 276.78 0.0M
2023-04-20 273.16 279.44 269.96 273.70 0.0M
2023-04-19 276.78 279.15 270.20 274.59 0.0M
2023-04-18 277.75 285.15 275.22 278.18 0.0M
2023-04-17 278.50 283.60 274.95 277.95 0.0M
2023-04-14 284.00 284.76 275.03 279.29 0.0M
2023-04-13 280.99 287.68 280.99 283.50 0.1M
2023-04-12 280.63 283.50 278.21 280.62 0.0M
2023-04-11 271.79 284.00 271.79 280.64 0.1M
2023-04-10 268.94 272.50 260.25 271.33 0.0M
2023-04-05 272.10 272.10 263.58 268.42 0.0M
2023-04-04 262.29 277.87 262.29 272.99 0.0M
2023-04-03 269.00 269.00 260.22 261.93 0.0M
2023-03-31 269.00 273.00 263.10 265.80 0.1M
2023-03-30 262.00 270.24 262.00 268.95 0.1M
2023-03-29 268.48 268.48 259.61 261.08 0.0M
2023-03-28 257.09 275.00 257.09 270.34 0.1M
2023-03-27 250.20 263.65 250.20 257.28 0.0M
2023-03-24 258.88 260.99 256.95 257.29 0.0M
2023-03-23 260.64 262.03 255.63 258.10 0.1M
2023-03-22 256.43 262.89 255.93 259.53 0.1M
2023-03-21 261.89 261.89 250.01 257.42 0.1M
2023-03-17 238.84 269.28 238.84 259.86 0.2M
2023-03-16 243.20 243.50 237.00 238.72 0.1M
2023-03-15 240.00 244.10 239.00 242.87 0.1M
2023-03-14 239.00 241.41 233.48 237.97 0.1M
2023-03-13 227.75 243.75 227.12 236.59 0.1M
2023-03-10 223.19 226.50 221.02 223.87 0.1M
2023-03-09 220.74 226.50 219.04 222.38 0.1M
2023-03-08 221.33 224.25 216.40 221.21 0.0M
2023-03-07 233.56 233.56 219.55 220.21 0.1M
2023-03-06 234.99 238.20 230.95 233.03 0.0M
2023-03-03 229.98 237.80 229.95 233.56 0.1M
2023-03-02 233.38 233.38 223.66 227.20 0.0M
2023-03-01 218.98 236.40 218.57 233.38 0.1M
2023-02-28 228.12 229.81 215.07 218.91 0.1M
2023-02-27 236.29 236.29 224.10 227.98 0.0M
2023-02-24 232.40 233.10 226.48 231.66 0.1M
2023-02-23 232.01 234.13 230.42 232.96 0.0M
2023-02-22 238.94 239.85 230.22 234.11 0.0M
2023-02-21 242.00 244.00 236.00 237.70 0.0M
2023-02-20 239.20 245.82 238.00 240.07 0.0M
2023-02-17 236.76 239.91 233.00 239.11 0.0M
2023-02-16 238.40 240.80 233.26 235.76 0.1M
2023-02-15 235.00 238.50 229.18 238.10 0.0M
2023-02-14 244.18 244.18 236.78 237.50 0.1M
2023-02-13 245.02 248.25 241.23 243.10 0.0M
2023-02-10 251.54 252.00 233.75 243.63 0.1M
2023-02-09 257.04 263.00 246.01 248.28 0.1M
2023-02-08 258.45 260.81 245.00 257.64 0.1M
2023-02-07 263.55 263.55 247.04 252.09 0.1M
2023-02-03 265.33 266.66 258.85 263.73 0.1M
2023-02-02 274.45 282.63 262.42 268.13 0.0M
2023-02-01 269.57 273.00 259.00 271.66 0.0M
2023-01-31 268.61 277.50 265.44 268.36 0.0M
2023-01-30 275.55 275.55 267.30 269.22 0.0M
2023-01-27 284.30 285.95 272.61 275.61 0.0M
2023-01-26 288.95 291.96 283.00 284.38 0.0M
2023-01-25 285.52 291.70 281.32 288.95 0.0M
2023-01-24 286.60 289.91 283.26 285.52 0.0M
2023-01-23 287.84 290.84 284.16 285.88 0.0M
2023-01-20 285.00 290.98 278.23 289.04 0.0M
2023-01-19 285.05 292.94 284.71 286.79 0.0M
2023-01-18 285.51 289.41 283.40 286.01 0.0M
2023-01-17 293.55 293.75 281.81 285.51 0.1M
2023-01-16 294.63 295.98 294.62 294.96 0.0M
2023-01-13 294.00 295.00 289.00 293.74 0.0M
2023-01-12 297.32 297.32 288.32 293.07 0.0M
2023-01-11 294.00 297.00 291.83 295.03 0.0M
2023-01-10 294.79 295.00 290.98 292.75 0.0M
2023-01-09 291.84 298.99 290.08 291.30 0.0M
2023-01-06 285.80 295.00 283.56 293.31 0.1M
2023-01-05 279.88 288.97 276.90 285.80 0.0M
2023-01-04 265.00 289.99 264.00 287.08 0.1M
2023-01-03 245.95 265.12 245.33 263.45 0.0M
2023-01-02 249.00 249.00 243.00 245.33 0.0M