Skip to main content
Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico flag Mexico · Delayed Price · Currency is MXN
787.58
-5.68 (-0.72%)
At close: Dec 5, 2025

Industrias Peñoles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 2025800.11808.68781.51794.25794.25-0.38%354,164
Oct 8, 2025758.91799.05758.91797.29797.295.06%478,165
Oct 7, 2025782.47782.48753.13758.90758.90-2.94%369,501
Oct 6, 2025802.09817.80776.58781.87781.87-2.03%240,264
Oct 3, 2025800.12808.00779.31798.10798.10-0.23%372,909
Oct 2, 2025804.24808.02770.01799.93799.93-0.27%488,723
Oct 1, 2025818.54840.00797.85802.10802.10-2.00%393,040
Sep 30, 2025797.68820.00790.05818.50818.502.10%883,755
Sep 29, 2025816.00817.56799.51801.69801.69-0.51%448,748
Sep 26, 2025795.10824.98795.10805.81805.810.49%400,827
Sep 25, 2025784.10803.00770.57801.90801.902.28%434,084
Sep 24, 2025777.38790.00768.55784.03784.031.08%440,279
Sep 23, 2025778.00786.06762.19775.64775.64-0.77%475,361
Sep 22, 2025738.78786.16738.78781.64781.645.94%518,579
Sep 19, 2025711.09791.98711.09737.78737.783.35%14,308,300
Sep 18, 2025735.85735.85700.00713.85713.85-3.15%760,843
Sep 17, 2025771.20797.00726.82737.03737.03-4.70%2,321,841
Sep 15, 2025785.00799.79770.96773.34773.34-1.60%589,752
Sep 12, 2025795.97804.99783.64785.90785.90-1.58%617,653
Sep 11, 2025789.00810.04770.00798.54798.542.77%689,250
Sep 10, 2025740.00783.41738.00777.01777.014.92%625,939
Sep 9, 2025740.00748.00717.30740.60740.60-0.29%518,380
Sep 8, 2025723.64751.81711.00742.77742.773.01%334,597
Sep 5, 2025693.08725.33693.08721.08721.084.11%453,297
Sep 4, 2025721.59721.59673.42692.60692.60-4.01%566,711
Sep 3, 2025660.01725.21660.01721.52721.529.62%832,773
Sep 2, 2025615.99679.99612.07658.23658.237.26%372,350
Sep 1, 2025618.45638.00604.41613.70613.700.86%85,126
Aug 29, 2025620.93620.93602.10608.48608.48-1.52%557,315
Aug 28, 2025566.93625.95566.88617.85617.858.28%676,215
Aug 27, 2025542.89571.71526.00570.63570.636.77%489,592
Aug 26, 2025531.95553.00531.90534.43534.430.64%1,830,533
Aug 25, 2025571.65571.72528.27531.01531.01-6.51%302,878
Aug 22, 2025549.12572.96540.86567.98567.983.20%274,409
Aug 21, 2025534.07552.00533.65550.39550.392.79%228,822
Aug 20, 2025529.49552.23527.95535.44535.441.53%574,507
Aug 19, 2025527.48532.78520.57527.38527.38-0.82%293,267
Aug 18, 2025530.99545.08525.27531.75531.751.74%392,432
Aug 15, 2025553.04553.05518.64522.65522.65-4.87%2,430,226
Aug 14, 2025572.14572.14547.01549.40549.40-3.08%787,844
Aug 13, 2025590.04590.04563.77566.88566.88-3.28%407,476
Aug 12, 2025575.57587.90562.17586.10586.100.88%511,363
Aug 11, 2025579.97592.00575.00580.96580.96-0.33%331,110
Aug 8, 2025574.24600.00574.24582.90582.901.00%305,484
Aug 7, 2025544.27587.85541.76577.13577.135.25%497,303
Aug 6, 2025508.38550.99508.00548.35548.356.88%578,645
Aug 5, 2025496.86516.02495.01513.07513.072.78%284,682
Aug 4, 2025492.59500.31488.02499.17499.171.34%232,155
Aug 1, 2025499.73500.99485.67492.59492.59-0.94%223,280
Jul 31, 2025504.95511.59494.74497.25497.25-1.63%249,796
Jul 30, 2025504.01510.00501.10505.50505.50-0.99%239,879
Jul 29, 2025509.23511.00500.19510.58510.580.36%282,065
Jul 28, 2025501.95509.97493.00508.73508.730.05%166,167
Jul 25, 2025507.70513.95501.00508.49508.49-0.35%132,317
Jul 24, 2025503.72514.30503.72510.26510.260.86%228,728
Jul 23, 2025512.80514.45497.48505.91505.91-0.90%286,688
Jul 22, 2025511.99512.88505.24510.51510.510.56%208,745
Jul 21, 2025504.00513.23495.56507.66507.660.47%277,995
Jul 18, 2025515.00515.05504.22505.29505.29-0.80%138,116
Jul 17, 2025512.99513.70502.11509.34509.34-0.73%239,644