Skip to main content
Industrias Peñoles, S.A.B. de C.V. (BMV:PE&OLES)
Mexico flag Mexico · Delayed Price · Currency is MXN
911.33
-38.43 (-4.05%)
At close: Apr 28, 2026

Industrias Peñoles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026967.29968.19940.01949.76949.76-1.81%350,439
Apr 24, 2026950.99978.82938.00967.29967.291.88%418,165
Apr 23, 2026987.69994.99942.09949.46949.46-4.15%448,411
Apr 22, 2026980.001,008.96980.00990.54990.542.14%313,220
Apr 21, 20261,003.061,008.45936.65969.83969.83-3.80%461,105
Apr 20, 20261,005.091,014.18978.001,008.111,008.11-0.20%345,350
Apr 17, 2026962.001,014.20962.001,010.151,010.155.59%408,236
Apr 16, 2026969.88974.10950.60956.65956.65-1.76%344,533
Apr 15, 2026971.62979.94942.75973.77973.770.61%508,241
Apr 14, 2026963.451,010.00963.00967.89967.890.77%610,285
Apr 13, 2026950.00972.05938.00960.52960.520.72%737,373
Apr 10, 20261,001.001,010.00950.00953.62953.62-4.78%754,426
Apr 9, 2026926.371,013.65911.601,001.491,001.497.57%766,933
Apr 8, 2026882.12949.75882.12931.03931.037.30%506,992
Apr 7, 2026857.00870.05839.01867.66867.661.39%385,780
Apr 6, 2026867.86870.42842.36855.79855.79-1.39%378,919
Apr 1, 2026798.63875.00798.63867.86867.868.94%424,696
Mar 31, 2026802.00833.32790.00796.61796.610.83%798,193
Mar 30, 2026749.01808.02749.01790.07790.075.53%537,385
Mar 27, 2026769.34778.00744.92748.70748.70-3.22%623,255
Mar 26, 2026788.00788.52767.46773.61773.61-2.32%352,537
Mar 25, 2026781.50800.00780.00791.98791.983.35%629,015
Mar 24, 2026771.95792.11762.04766.29766.29-1.23%722,611
Mar 23, 2026808.98829.53771.45775.83775.83-4.05%744,347
Mar 20, 2026789.58826.49737.01808.58808.582.41%3,472,861
Mar 19, 2026827.99827.99771.12789.58789.58-8.53%572,019
Mar 18, 2026870.00876.42843.29863.24863.24-1.69%282,591
Mar 17, 2026937.57937.57865.56878.05878.05-3.42%786,597
Mar 13, 2026951.52958.94903.87909.11909.11-4.94%349,812
Mar 12, 2026955.95962.09926.02956.31956.31-0.43%895,545
Mar 11, 2026961.64967.99914.96960.40960.40-0.65%758,145
Mar 10, 2026923.20969.01923.10966.67966.675.79%564,085
Mar 9, 2026916.50918.41868.56913.78913.780.12%534,568
Mar 6, 2026936.41948.22906.26912.67912.67-2.05%321,439
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