ALPEKA.MX - ALPEK, S.A.B. de C.V.

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201723.4823.4822.7222.8022.802,952,532
Dec 14, 201723.3523.5023.2523.4823.482,533,566
Dec 13, 201722.9723.3522.8723.3123.311,453,549
Dec 11, 201722.0023.0821.5522.9722.971,109,423
Dec 08, 201722.9822.9822.2322.3922.39735,918
Dec 07, 201722.7122.7122.1022.1622.164,567,861
Dec 06, 201723.2723.3922.3222.6422.643,908,558
Dec 05, 201723.3823.3923.0223.2723.27917,801
Dec 04, 201723.4023.5823.0523.3323.337,491,675
Dec 01, 201723.4523.6523.2323.3923.392,505,559
Nov 30, 201723.2423.5123.0823.4023.405,296,664
Nov 29, 201722.6723.6022.6723.2423.247,127,579
Nov 28, 201722.2522.8222.2422.6422.643,474,565
Nov 27, 201722.2622.4622.1622.3022.301,935,411
Nov 24, 201722.1422.3521.9922.2522.25706,437
Nov 23, 201722.0022.3222.0022.1522.15205,234
Nov 22, 201722.2022.3621.9122.3222.322,550,025
Nov 21, 201722.3822.3821.9022.2422.246,291,252
Nov 17, 201721.2722.4920.9022.3822.388,617,222
Nov 16, 201720.3021.4920.2021.2721.273,353,505
Nov 15, 201720.1020.4020.0620.2320.23844,157
Nov 14, 201720.2020.4020.0020.1720.171,955,716
Nov 13, 201720.0320.2420.0120.1020.10998,686
Nov 10, 201720.2420.2519.9020.2020.202,254,535
Nov 09, 201720.4020.5920.0220.1120.116,578,359
Nov 08, 201720.3620.5020.2120.3920.392,707,916
Nov 07, 201720.2020.4420.2020.3720.371,730,890
Nov 06, 201720.1120.3520.0520.2520.252,079,998
Nov 03, 201720.1520.3020.1520.2220.222,758,866
Nov 01, 201720.0620.2020.0120.1520.159,698,989
Oct 31, 201720.2120.3319.9020.0520.054,254,332
Oct 30, 201720.0520.4419.9120.1120.112,384,441
Oct 27, 201720.0120.2219.7720.0820.081,278,290
Oct 26, 201720.0020.2019.9620.0220.022,288,388
Oct 25, 201720.1620.2019.7720.0620.061,006,442
Oct 24, 201719.9120.3219.5820.2620.262,186,608
Oct 23, 201719.7720.2519.7419.9119.915,735,034
Oct 20, 201720.2020.4920.1320.3820.385,853,121
Oct 19, 201719.6820.1819.6120.1320.133,546,649
Oct 18, 201719.6819.9019.4919.7019.704,297,180
Oct 17, 201718.1019.8718.0019.5019.505,977,695
Oct 16, 201718.2518.5018.0118.3318.331,646,312
Oct 13, 201718.2818.4218.0818.3518.351,765,494
Oct 12, 201718.8418.8417.9718.2218.223,552,454
Oct 11, 201719.2119.3818.7118.8318.8311,327,821
Oct 10, 201719.3919.3919.0019.1519.152,085,097
Oct 09, 201719.0919.3919.0919.3619.362,353,031
Oct 06, 201719.2319.2319.2319.2319.23-
Oct 05, 201719.1319.4719.1319.2319.232,019,333
Oct 04, 201718.9119.2018.8219.1919.194,171,172
Oct 03, 201718.7019.4518.6118.9118.914,378,935
Oct 02, 201719.0019.0018.4618.7418.741,435,760
Sep 29, 201718.2719.1118.1719.0519.052,294,546
Sep 28, 201717.8018.3017.7618.2618.262,029,843
Sep 27, 201717.7018.0017.7017.7917.791,545,178
Sep 26, 201717.6617.9417.6617.8317.831,742,066
Sep 25, 201717.5017.7617.5017.6517.654,315,537
Sep 22, 201717.6217.8417.4317.5017.502,771,991
Sep 21, 201718.0018.1517.5017.5517.553,981,445
Sep 20, 201717.6918.0317.5917.9517.951,572,191
Sep 19, 201717.5017.7617.4917.6617.663,100,043
Sep 18, 201717.5717.8617.3817.5017.505,465,852
Sep 15, 201717.9617.9617.3917.7017.7010,760,473
Sep 14, 201718.0118.2017.6817.7517.753,654,532
Sep 13, 201719.2419.2417.5917.9217.9212,530,324
Sep 12, 201719.9920.1719.9020.0120.012,604,702
Sep 11, 201719.8020.1019.7119.9919.991,741,669
Sep 08, 201719.8319.8519.7319.8219.821,174,137
Sep 07, 201719.7719.8519.7219.8119.811,054,423
Sep 06, 201719.9019.9219.6319.6719.67774,863
Sep 05, 201720.0020.1019.6119.8819.885,644,935
Sep 04, 201719.5420.2019.5020.0920.094,000,757
Sep 04, 20170.0337 Dividend
Sep 01, 201719.6419.8419.6019.7919.761,249,660
Aug 31, 201719.5319.8819.5219.7619.731,904,619
Aug 30, 201719.5819.7419.4519.5119.482,258,638
Aug 29, 201719.9319.9519.5219.5519.521,175,180
Aug 28, 201720.3320.3419.8619.8819.85646,228
Aug 25, 201719.7120.3919.6620.3620.333,487,943
Aug 24, 201719.5319.8019.5319.6219.592,150,351
Aug 23, 201719.6119.8019.5119.5519.522,250,842
Aug 22, 201719.7019.7919.5519.5719.542,076,695
Aug 21, 201719.9420.1219.6819.7319.702,734,523
Aug 18, 201720.0520.2019.9120.0520.025,473,019
Aug 17, 201720.0420.2519.8719.9119.881,757,805
Aug 16, 201720.4220.5019.9820.0420.013,991,317
Aug 15, 201720.3120.4420.1320.4120.38904,897
Aug 14, 201720.2120.8020.2120.3120.28787,712
Aug 11, 201720.8320.8620.2020.2620.231,575,313
Aug 10, 201720.8120.9520.6520.7920.752,828,231
Aug 09, 201721.1021.2020.7420.8120.772,669,926
Aug 08, 201721.3421.3421.0321.1121.077,793,485
Aug 07, 201720.9921.3120.9021.2421.203,270,424
Aug 04, 201720.3520.9920.1720.9020.861,919,077
Aug 03, 201720.1420.7020.1420.2820.251,077,813
Aug 02, 201720.5020.6519.8820.1420.113,584,678
Aug 01, 201720.5120.6120.4320.5120.482,969,971
Jul 31, 201720.5420.6020.3520.4120.382,243,915
Jul 28, 201720.6120.6520.4020.4620.43787,285
Jul 27, 201720.5020.9319.9120.8220.783,750,735
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...