Skip to main content
Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico flag Mexico · Delayed Price · Currency is MXN
931.76
-68.85 (-6.88%)
At close: Mar 5, 2026

Industrias Peñoles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,000.611,000.79923.00931.76931.76-6.88%311,660
Mar 4, 2026989.311,019.98948.161,000.611,000.612.03%724,567
Mar 3, 20261,005.511,005.51901.50980.67980.67-6.07%785,093
Mar 2, 20261,099.101,109.781,020.121,044.071,044.07-4.53%357,046
Feb 27, 20261,047.211,109.981,035.061,093.641,093.644.96%1,235,875
Feb 26, 20261,050.001,050.00990.001,042.001,042.00-0.98%959,834
Feb 25, 20261,041.001,084.981,036.951,052.261,052.262.10%461,119
Feb 24, 20261,039.961,060.001,015.021,030.641,030.64-1.66%381,354
Feb 23, 20261,012.041,075.051,012.001,048.091,048.093.54%295,293
Feb 20, 20261,000.361,032.701,000.361,012.261,012.260.09%384,172
Feb 19, 2026996.281,024.40982.921,011.301,011.301.51%272,902
Feb 18, 20261,000.021,018.15992.05996.28996.28-0.04%544,467
Feb 17, 20261,036.331,036.33955.07996.68996.68-4.06%234,401
Feb 16, 20261,066.901,066.901,036.001,038.811,038.81-2.15%46,002
Feb 13, 20261,044.101,077.871,035.001,061.601,061.600.96%285,343
Feb 12, 20261,080.851,094.701,044.111,051.511,051.51-3.27%357,542
Feb 11, 20261,091.111,109.991,035.021,087.071,087.070.47%352,607
Feb 10, 20261,101.831,111.991,056.111,081.971,081.97-2.74%440,129
Feb 9, 20261,095.001,118.901,085.481,112.431,112.431.19%227,284
Feb 6, 20261,029.061,106.911,027.391,099.371,099.377.17%499,131
Feb 5, 2026998.001,038.66952.401,025.841,025.84-0.11%454,374
Feb 4, 20261,052.101,058.43995.001,027.021,027.02-0.43%576,675
Feb 3, 20261,028.501,090.96990.001,031.481,031.481.84%1,160,903
Jan 30, 20261,139.971,139.971,003.371,012.801,012.80-13.42%1,225,167
Jan 29, 20261,207.661,229.961,155.971,169.721,169.72-2.61%554,696
Jan 28, 20261,117.001,207.861,114.991,201.051,201.057.58%571,547
Jan 27, 20261,120.701,127.701,076.401,116.441,116.44-0.06%903,152
Jan 26, 20261,101.001,165.301,099.961,117.121,117.123.97%933,500
Jan 23, 20261,080.001,118.501,042.691,074.471,074.470.31%635,722
Jan 22, 20261,073.391,128.501,050.031,071.111,071.11-1.83%830,978
Jan 21, 20261,115.001,199.691,085.001,091.051,091.05-2.54%804,684
Jan 20, 20261,090.001,180.001,070.001,119.521,119.523.17%538,831
Jan 19, 20261,071.001,096.001,071.001,085.161,085.161.84%175,120
Jan 16, 20261,043.931,087.981,030.021,065.551,065.551.68%505,893
Jan 15, 20261,062.041,062.041,030.011,047.911,047.91-1.82%764,483
Jan 14, 20261,090.011,092.931,057.361,067.381,067.380.44%760,333
Jan 13, 20261,079.451,096.991,057.501,062.681,062.68-1.06%544,309
Jan 12, 20261,000.171,109.951,000.171,074.081,074.088.79%504,710
Jan 9, 2026960.36993.49960.36987.30987.302.86%294,818
Jan 8, 2026947.52962.02916.43959.88959.880.88%481,506
Jan 7, 2026960.00965.64931.25951.51951.51-1.96%274,997
Jan 6, 2026960.20992.00954.03970.51970.512.30%325,012
Jan 5, 2026920.00994.16920.00948.65948.654.54%405,600
Jan 2, 2026952.00960.00891.02907.48907.48-4.15%295,718
Dec 31, 2025955.00959.82938.00946.74946.74-0.94%175,824
Dec 30, 2025990.001,024.84950.00955.68955.68-2.68%428,438
Dec 29, 2025967.89989.98950.00981.97981.970.27%650,933
Dec 26, 2025965.00993.97965.00979.36979.362.42%138,051
Dec 24, 2025953.00959.98930.37956.20956.20-0.34%99,512
Dec 23, 2025945.32964.92925.81959.46959.462.42%460,890
Dec 22, 2025870.01948.26860.19936.83936.837.68%518,218
Dec 19, 2025792.10875.54792.10869.99869.998.31%3,450,913
Dec 18, 2025792.01807.70792.01803.22803.221.08%538,073
Dec 17, 2025793.36803.45781.96794.60794.601.16%463,074
Dec 16, 2025789.98816.52775.10785.52785.520.21%799,935
Dec 15, 2025802.58805.15778.57783.90783.90-2.33%628,948
Dec 11, 2025787.78808.05783.63802.56802.562.42%348,937
Dec 10, 2025780.00787.94774.35783.58783.580.30%415,284
Dec 9, 2025788.65789.99771.02781.24781.240.78%372,439
Dec 8, 2025788.00791.69770.47775.16775.16-1.58%670,166
Dec 5, 2025781.37806.74781.37787.58787.58-0.72%150,961
Dec 4, 2025784.50794.99772.08793.26793.261.12%283,249
Dec 3, 2025785.01806.95781.16784.48784.48-0.49%286,903
Dec 2, 2025821.24821.24784.01788.36788.36-4.00%446,664
Dec 1, 2025776.68825.51776.68821.24821.246.27%525,727
Nov 28, 2025774.41786.09757.61772.78772.781.60%246,461
Nov 27, 2025774.74782.96750.44760.58760.58-2.37%66,771
Nov 26, 2025760.00784.80760.00779.04779.043.77%249,701
Nov 25, 2025759.40764.86746.50750.73750.73-1.51%500,389
Nov 24, 2025732.47779.97732.47762.22762.224.58%1,605,692
Nov 21, 2025720.00743.57710.10728.83728.831.23%615,622
Nov 20, 2025722.27738.87711.69719.97719.97-1.32%158,692
Nov 19, 2025720.11737.99716.73729.62729.621.88%335,241
Nov 18, 2025709.00739.99709.00716.17716.17-1.36%677,358
Nov 14, 2025736.00740.00707.01726.07726.07-2.97%383,757
Nov 13, 2025748.81766.47744.00748.33748.331.01%320,771
Nov 12, 2025746.11757.59735.05740.88740.88-2.47%272,135
Nov 11, 2025748.20761.03746.00759.65759.651.19%327,691
Nov 10, 2025736.02757.99730.30750.70750.703.31%204,504
Nov 7, 2025722.30732.86721.64726.64726.640.58%252,492
Nov 6, 2025723.33737.19720.01722.43722.43-0.62%229,710
Nov 5, 2025722.14741.93719.72726.97726.971.17%521,338
Nov 4, 2025733.99747.98714.77718.55718.55-2.55%303,640
Nov 3, 2025769.41772.88735.06737.32737.32-4.13%259,374
Oct 31, 2025767.00785.00737.88769.09769.091.85%1,590,925
Oct 30, 2025751.05762.73742.07755.09755.091.18%340,234
Oct 29, 2025746.70779.86745.14746.27746.27-0.08%391,939
Oct 28, 2025754.00768.02730.00746.84746.84-1.34%267,158
Oct 27, 2025731.00774.97713.31756.95756.953.09%475,805
Oct 24, 2025761.86773.57728.53734.25734.25-3.86%359,738
Oct 23, 2025762.10799.78755.02763.76763.760.11%399,267
Oct 22, 2025757.00769.79742.33762.94762.940.25%390,560
Oct 21, 2025783.94785.10712.07761.03761.03-4.06%527,323
Oct 20, 2025797.61808.40786.01793.21793.21-0.03%441,562
Oct 17, 2025824.93830.06787.55793.45793.45-4.36%588,283
Oct 16, 2025803.41833.18803.41829.60829.602.74%410,812
Oct 15, 2025826.89826.89796.00807.45807.450.23%343,121
Oct 14, 2025820.17825.05802.58805.61805.61-2.20%373,833
Oct 13, 2025800.00827.80790.17823.72823.725.25%371,192
Oct 10, 2025797.01808.99778.10782.63782.63-1.46%444,396