Skip to main content
ALPEK, S.A.B. de C.V. (BMV:ALPEK.A)
Mexico flag Mexico · Delayed Price · Currency is MXN
12.01
+0.75 (6.66%)
At close: Apr 28, 2026

ALPEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.1812.0511.1412.0112.016.66%5,799,981
Apr 27, 202611.4611.5811.2311.2611.26-1.14%1,354,639
Apr 24, 202611.2811.5011.0711.3911.391.33%3,891,844
Apr 23, 202611.4011.4011.0911.2411.24-0.53%2,330,589
Apr 22, 202611.1311.7511.1311.3011.300.98%2,436,337
Apr 21, 202610.8411.4010.8411.1911.193.13%3,764,874
Apr 20, 202610.5410.9010.5410.8510.852.65%16,311,810
Apr 17, 202610.7211.0210.5210.5710.57-1.86%5,447,860
Apr 16, 202610.6410.8610.6410.7710.770.65%4,146,479
Apr 15, 202610.5810.7810.4610.7010.701.23%2,303,486
Apr 14, 202610.6910.7610.5310.5710.57-2.13%3,144,949
Apr 13, 202610.5110.9010.4110.8010.804.96%6,621,399
Apr 10, 202610.4610.6810.1410.2910.29-2.19%9,478,129
Apr 9, 202610.5310.7810.4310.5210.520.57%5,207,850
Apr 8, 202610.6911.0810.3910.4610.46-3.24%2,688,832
Apr 7, 202610.8410.9210.6510.8110.81-0.09%1,930,251
Apr 6, 202610.8510.9310.7510.8210.82-0.82%1,384,387
Apr 1, 202611.3311.3310.7410.9110.91-4.21%3,585,623
Mar 31, 202611.3511.5011.0811.3911.390.53%2,714,470
Mar 30, 202611.0911.4711.0811.3311.333.38%25,443,290
Mar 27, 202610.8911.6010.8410.9610.960.74%8,559,758
Mar 26, 202610.7610.9610.7610.8810.881.02%29,152,120
Mar 25, 202610.9210.9910.6610.7710.77-1.46%7,822,904
Mar 24, 202610.8911.1310.8310.9310.93-0.18%1,591,853
Mar 23, 202611.0511.2510.4810.9510.95-1.62%2,716,394
Mar 20, 202611.3011.5211.0011.1311.13-1.33%11,724,040
Mar 19, 202611.4911.9710.9811.2811.28-0.35%6,867,151
Mar 18, 202610.1411.4410.1411.3211.3210.98%6,050,054
Mar 17, 202610.0010.259.9310.2010.200.39%9,425,670
Mar 13, 20269.6510.239.5210.1610.163.67%7,696,571
Mar 12, 20269.539.999.439.809.802.83%9,910,712
Mar 11, 20269.219.599.109.539.532.69%5,711,720
Mar 10, 20269.009.368.899.289.283.46%2,192,691
Mar 9, 20268.939.058.808.978.970.45%7,081,663
Mar 6, 20268.598.988.478.938.934.44%3,798,251
Mar 5, 20268.538.598.438.558.550.23%1,801,703
Mar 4, 20268.438.638.428.538.530.95%1,759,923
Mar 3, 20268.408.608.158.458.45-0.35%3,965,230
Mar 2, 20268.208.538.198.488.483.16%3,189,987
Feb 27, 20268.308.308.078.228.22-0.84%14,940,860
Feb 26, 20268.338.388.248.298.29-0.12%2,157,601
Feb 25, 20268.528.538.228.308.30-1.31%3,603,256
Feb 24, 20268.528.538.168.418.41-1.06%4,225,188
Feb 23, 20268.728.738.428.508.50-2.41%3,433,193
Feb 20, 20268.788.808.668.718.71-0.68%2,042,709
Feb 19, 20268.898.908.738.778.77-0.90%2,344,970
Feb 18, 20268.858.908.788.858.85-0.45%2,100,809
Feb 17, 20268.908.938.848.898.89-0.11%4,012,270
Feb 16, 20269.029.198.868.908.90-2.52%1,207,914
Feb 13, 20269.019.268.979.139.130.77%3,349,176
Feb 12, 20268.909.158.909.069.061.91%4,941,014
Feb 11, 20269.309.308.768.898.89-5.53%5,166,280
Feb 10, 20269.619.639.409.419.41-1.88%1,958,616
Feb 9, 20269.809.919.409.599.59-2.44%2,322,513
Feb 6, 20269.8710.099.749.839.83-0.91%12,735,580
Feb 5, 20269.479.999.479.929.924.20%4,788,821
Feb 4, 20269.249.579.199.529.524.39%3,769,824
Feb 3, 20269.049.339.009.129.120.44%2,030,463
Jan 30, 20268.909.128.869.089.082.25%7,051,010
Jan 29, 20268.959.158.838.888.88-0.11%3,164,898
Jan 28, 20268.949.168.858.898.89-0.22%4,907,756
Jan 27, 20269.109.378.888.918.91-2.84%2,715,440
Jan 26, 20269.159.339.149.179.170.33%2,173,022
Jan 23, 20268.669.298.669.149.144.34%2,508,925
Jan 22, 20268.979.078.678.768.76-1.90%13,996,980
Jan 21, 20268.999.168.918.938.93-0.56%3,729,391
Jan 20, 20268.929.308.898.988.98-0.11%4,019,637
Jan 19, 20269.119.138.958.998.99-0.55%420,477
Jan 16, 20268.929.098.859.049.041.57%2,223,376
Jan 15, 20268.919.058.818.908.90-0.11%2,683,466
Jan 14, 20268.829.008.728.918.910.34%1,054,153
Jan 13, 20268.979.008.838.888.88-0.67%1,755,652
Jan 12, 20268.999.078.918.948.94-0.67%984,339
Jan 9, 20268.999.088.949.009.000.11%21,241,710
Jan 8, 20269.059.058.888.998.99-0.22%1,831,906
Jan 7, 20269.289.288.969.019.01-1.64%2,189,475
Jan 6, 20269.629.628.989.169.16-4.48%1,697,259
Jan 5, 20269.579.689.429.599.590.31%1,330,700
Jan 2, 20269.419.599.339.569.563.24%1,096,806
Dec 31, 20259.499.579.229.269.26-2.63%986,407
Dec 30, 20259.279.559.229.519.512.15%1,087,461
Dec 29, 20259.169.379.129.319.311.86%918,499
Dec 26, 20259.349.349.119.149.14-0.76%680,406
Dec 24, 20259.269.269.129.219.21-0.75%310,944
Dec 23, 20259.419.909.239.289.28-1.90%1,285,857
Dec 22, 20259.489.529.039.469.461.72%1,980,248
Dec 19, 20259.989.989.229.309.30-7.46%3,699,575
Dec 18, 20259.8710.199.7510.0510.051.82%2,244,360
Dec 17, 20259.7910.039.689.879.871.65%2,751,601
Dec 16, 202510.0010.009.649.719.71-2.22%6,603,402
Dec 15, 202510.2210.499.709.939.93-4.79%4,886,542
Dec 11, 20259.6210.509.5310.4310.438.20%3,764,462
Dec 10, 20259.419.699.219.649.642.01%3,743,956
Dec 9, 20259.089.888.979.459.455.23%2,955,267
Dec 8, 20258.989.108.898.988.98-0.22%2,056,880
Dec 5, 20259.039.158.969.009.00-0.33%671,485
Dec 4, 20259.039.078.939.039.03-311,949
Dec 3, 20258.999.118.999.039.03-505,823
Dec 2, 20258.939.158.909.039.031.12%649,274
Dec 1, 20259.109.138.918.938.93-1.76%807,934