Mexico - Delayed Quote MXN

Industrias Peñoles, S.A.B. de C.V. (PE&OLES.MX)

288.11 +3.18 (+1.12%)
At close: April 26 at 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 286.24 291.99 280.22 288.11 288.11 166,951
Apr 25, 2024 281.05 289.03 278.10 286.11 286.11 278,673
Apr 24, 2024 275.44 290.51 270.00 282.02 282.02 246,056
Apr 23, 2024 277.42 279.88 266.37 272.85 272.85 331,901
Apr 22, 2024 286.40 290.55 272.62 275.87 275.87 330,053
Apr 19, 2024 305.62 305.99 294.46 296.83 296.83 200,728
Apr 18, 2024 304.00 309.39 301.91 307.19 307.19 296,857
Apr 17, 2024 299.69 312.41 297.40 303.98 303.98 442,205
Apr 16, 2024 307.69 307.69 289.01 299.75 299.75 329,015
Apr 15, 2024 326.30 326.30 302.67 307.01 307.01 314,976
Apr 12, 2024 317.78 329.90 317.78 326.50 326.50 388,579
Apr 11, 2024 315.20 320.39 310.26 317.79 317.79 289,972
Apr 10, 2024 325.00 326.09 315.00 316.98 316.98 365,369
Apr 9, 2024 319.01 327.99 319.01 326.87 326.87 451,371
Apr 8, 2024 309.00 323.00 309.00 318.18 318.18 476,038
Apr 5, 2024 286.00 310.50 286.00 310.49 310.49 511,719
Apr 4, 2024 281.29 293.99 280.96 291.49 291.49 374,106
Apr 3, 2024 263.18 282.30 260.02 281.60 281.60 656,624
Apr 2, 2024 257.01 265.50 255.34 264.07 264.07 345,292
Apr 1, 2024 234.97 259.45 234.97 258.71 258.71 423,763
Mar 27, 2024 231.00 235.98 225.59 235.96 235.96 206,232
Mar 26, 2024 227.79 231.27 227.24 230.52 230.52 174,806
Mar 25, 2024 223.00 227.98 222.62 227.30 227.30 95,432
Mar 22, 2024 228.30 228.30 220.03 221.87 221.87 133,091
Mar 21, 2024 231.01 233.00 225.57 228.66 228.66 118,918
Mar 20, 2024 220.80 227.33 218.03 226.99 226.99 130,781
Mar 19, 2024 228.50 232.99 220.29 222.26 222.26 228,910
Mar 15, 2024 224.00 230.49 223.97 228.33 228.33 1,390,815
Mar 14, 2024 221.69 223.90 221.45 223.70 223.70 248,411
Mar 13, 2024 215.80 221.98 214.02 221.84 221.84 285,464
Mar 12, 2024 212.15 217.45 211.22 216.64 216.64 140,667
Mar 11, 2024 213.59 215.64 209.00 215.64 215.64 180,479
Mar 8, 2024 214.34 214.34 212.01 213.05 213.05 192,895
Mar 7, 2024 215.02 215.50 212.13 213.00 213.00 159,804
Mar 6, 2024 218.00 221.97 213.38 215.02 215.02 164,841
Mar 5, 2024 213.48 217.46 211.01 217.16 217.16 251,634
Mar 4, 2024 217.51 219.86 212.51 214.17 214.17 188,561
Mar 1, 2024 213.52 220.77 212.06 216.24 216.24 256,725
Feb 29, 2024 216.39 218.43 211.67 214.92 214.92 964,725
Feb 28, 2024 213.65 215.15 209.87 214.50 214.50 250,631
Feb 27, 2024 213.98 217.61 212.04 215.04 215.04 160,851
Feb 26, 2024 214.20 215.86 211.00 213.00 213.00 158,003
Feb 23, 2024 214.99 214.99 211.55 213.01 213.01 188,420
Feb 22, 2024 214.01 215.14 212.15 212.53 212.53 161,322
Feb 21, 2024 214.50 215.72 212.50 215.38 215.38 161,928
Feb 20, 2024 218.02 218.02 212.38 214.68 214.68 216,978
Feb 19, 2024 215.99 220.60 214.95 218.00 218.00 36,539
Feb 16, 2024 217.00 219.49 214.17 217.18 217.18 168,637
Feb 15, 2024 217.14 220.50 215.07 216.31 216.31 110,646
Feb 14, 2024 218.22 218.22 212.63 216.15 216.15 171,515
Feb 13, 2024 217.00 223.83 211.06 215.26 215.26 120,394
Feb 12, 2024 217.50 218.97 216.50 218.25 218.25 105,857
Feb 9, 2024 218.56 218.56 214.56 215.31 215.31 159,136
Feb 8, 2024 220.84 223.28 217.00 217.02 217.02 133,417
Feb 7, 2024 223.06 227.83 218.22 219.96 219.96 232,777
Feb 6, 2024 216.89 227.73 213.72 221.61 221.61 401,382
Feb 2, 2024 225.60 225.60 215.66 217.74 217.74 219,725
Feb 1, 2024 226.35 233.92 223.20 225.78 225.78 232,117
Jan 31, 2024 230.12 236.96 225.20 226.05 226.05 294,888
Jan 30, 2024 238.00 238.00 231.10 232.99 232.99 238,980
Jan 29, 2024 222.10 240.00 222.10 237.51 237.51 354,468
Jan 26, 2024 218.00 226.75 218.00 222.09 222.09 163,495
Jan 25, 2024 222.31 222.31 213.58 218.57 218.57 244,632
Jan 24, 2024 211.53 224.44 210.79 221.40 221.40 295,683
Jan 23, 2024 208.68 212.20 207.51 212.00 212.00 193,689
Jan 22, 2024 211.00 211.42 206.50 207.50 207.50 117,435
Jan 19, 2024 208.62 213.52 207.81 211.47 211.47 266,257
Jan 18, 2024 209.00 210.50 207.00 207.80 207.80 173,927
Jan 17, 2024 216.14 216.52 207.08 208.10 208.10 413,459
Jan 16, 2024 222.01 223.28 215.53 216.16 216.16 215,355
Jan 15, 2024 225.13 225.50 222.21 223.50 223.50 34,491
Jan 12, 2024 227.96 231.44 224.00 225.20 225.20 171,038
Jan 11, 2024 229.00 230.33 220.57 225.71 225.71 149,617
Jan 10, 2024 230.00 230.50 220.00 230.00 230.00 190,269
Jan 9, 2024 234.38 234.38 225.55 229.25 229.25 198,346
Jan 8, 2024 233.83 239.87 228.56 235.18 235.18 74,025
Jan 5, 2024 230.14 235.47 227.10 229.83 229.83 198,422
Jan 4, 2024 234.90 236.00 218.00 228.51 228.51 199,775
Jan 3, 2024 247.66 247.67 234.00 236.75 236.75 156,357
Jan 2, 2024 248.20 249.00 245.03 248.36 248.36 212,283
Dec 29, 2023 254.26 254.26 247.42 247.71 247.71 64,129
Dec 28, 2023 251.44 254.99 250.73 250.96 250.96 118,920
Dec 27, 2023 249.91 257.60 249.87 253.99 253.99 171,223
Dec 26, 2023 247.29 254.50 245.63 249.91 249.91 117,430
Dec 22, 2023 245.08 249.95 244.05 248.43 248.43 126,119
Dec 21, 2023 243.40 248.47 241.42 244.00 244.00 153,751
Dec 20, 2023 248.54 252.37 240.62 241.08 241.08 297,335
Dec 19, 2023 254.48 258.00 245.01 248.54 248.54 289,954
Dec 18, 2023 264.05 265.50 251.01 253.96 253.96 210,186
Dec 15, 2023 256.10 270.99 256.10 263.22 263.22 1,028,348
Dec 14, 2023 261.06 264.97 258.50 262.00 262.00 361,718
Dec 13, 2023 253.79 261.59 253.01 258.79 258.79 232,750
Dec 11, 2023 256.43 260.54 252.93 258.00 258.00 180,024
Dec 8, 2023 259.91 260.00 252.00 256.50 256.50 135,252
Dec 7, 2023 262.00 262.00 257.55 258.72 258.72 219,046
Dec 6, 2023 261.03 262.00 257.89 259.91 259.91 137,238
Dec 5, 2023 259.34 262.00 251.56 259.64 259.64 132,139
Dec 4, 2023 253.55 264.88 253.55 260.09 260.09 136,795
Dec 1, 2023 254.75 261.00 252.94 258.97 258.97 227,291
Nov 30, 2023 249.68 255.83 249.66 254.08 254.08 828,923
Nov 29, 2023 239.00 251.59 239.00 248.18 248.18 446,974
Nov 28, 2023 235.48 243.48 235.08 239.93 239.93 220,581
Nov 27, 2023 226.52 236.51 226.40 235.48 235.48 204,647
Nov 24, 2023 223.19 226.00 221.02 225.69 225.69 60,387
Nov 23, 2023 221.51 223.03 220.35 222.75 222.75 51,789
Nov 22, 2023 232.95 234.77 219.20 220.11 220.11 225,040
Nov 21, 2023 232.90 233.11 227.00 232.28 232.28 117,634
Nov 17, 2023 232.00 238.99 232.00 234.86 234.86 283,676
Nov 16, 2023 231.75 240.00 227.91 229.25 229.25 406,285
Nov 15, 2023 228.05 236.78 228.05 233.79 233.79 291,356
Nov 14, 2023 218.51 237.99 218.51 228.37 228.37 331,553
Nov 13, 2023 219.04 221.38 212.73 217.85 217.85 180,023
Nov 10, 2023 221.41 223.01 215.09 220.33 220.33 93,910
Nov 9, 2023 228.20 228.20 221.02 223.25 223.25 145,155
Nov 8, 2023 222.66 230.80 220.28 228.22 228.22 200,619
Nov 7, 2023 226.50 231.26 220.63 222.72 222.72 216,353
Nov 6, 2023 221.33 236.69 221.33 227.18 227.18 389,645
Nov 3, 2023 202.00 224.99 200.69 219.44 219.44 285,030
Nov 1, 2023 201.27 202.97 197.08 200.31 200.31 159,896
Oct 31, 2023 202.59 207.99 199.45 199.48 199.48 531,699
Oct 30, 2023 202.24 210.50 202.24 206.08 206.08 265,734
Oct 27, 2023 204.16 210.00 201.36 204.51 204.51 153,131
Oct 26, 2023 206.62 206.62 201.58 203.01 203.01 178,765
Oct 25, 2023 202.95 207.17 201.24 206.63 206.63 216,097
Oct 24, 2023 201.38 203.43 200.01 201.30 201.30 122,248
Oct 23, 2023 207.73 207.80 200.17 200.90 200.90 202,213
Oct 20, 2023 205.61 211.99 205.61 207.81 207.81 187,734
Oct 19, 2023 206.76 207.29 202.64 206.06 206.06 202,669
Oct 18, 2023 209.65 211.99 202.20 208.52 208.52 400,992
Oct 17, 2023 209.59 211.29 206.77 209.65 209.65 174,536
Oct 16, 2023 202.99 211.29 202.91 209.23 209.23 125,196
Oct 13, 2023 202.50 204.48 200.02 202.73 202.73 185,401
Oct 12, 2023 200.43 201.92 195.33 200.00 200.00 217,633
Oct 11, 2023 200.99 202.47 198.28 200.49 200.49 237,647
Oct 10, 2023 196.79 203.49 196.00 199.27 199.27 190,542
Oct 9, 2023 198.21 198.59 194.03 196.12 196.12 131,808
Oct 6, 2023 192.01 197.75 190.52 197.41 197.41 126,000
Oct 5, 2023 193.95 197.99 189.90 192.87 192.87 219,322
Oct 4, 2023 194.53 195.55 190.16 193.21 193.21 200,022
Oct 3, 2023 196.02 201.61 190.00 194.85 194.85 235,946
Oct 2, 2023 203.83 203.83 190.40 194.71 194.71 394,601
Sep 29, 2023 209.33 212.43 204.58 205.13 205.13 214,620
Sep 28, 2023 209.41 211.00 206.01 208.67 208.67 163,837
Sep 27, 2023 213.85 214.10 209.00 209.41 209.41 224,622
Sep 26, 2023 214.00 217.92 212.03 214.10 214.10 233,574
Sep 25, 2023 217.54 217.54 211.03 214.50 214.50 532,522
Sep 22, 2023 220.06 222.52 216.00 217.60 217.60 199,650
Sep 21, 2023 222.50 226.12 219.05 221.01 221.01 123,727
Sep 20, 2023 222.52 228.36 222.23 223.01 223.01 234,353
Sep 19, 2023 222.67 225.98 219.88 223.43 223.43 84,191
Sep 18, 2023 222.00 224.55 219.32 222.70 222.70 159,357
Sep 15, 2023 218.86 224.40 216.67 222.20 222.20 1,331,796
Sep 14, 2023 212.29 219.60 211.00 218.86 218.86 182,178
Sep 13, 2023 217.61 217.70 205.64 210.01 210.01 394,312
Sep 12, 2023 223.17 224.07 215.13 215.79 215.79 330,182
Sep 11, 2023 228.39 229.84 218.03 224.15 224.15 316,067
Sep 8, 2023 227.47 229.73 226.08 227.32 227.32 95,136
Sep 7, 2023 228.59 230.03 226.10 227.51 227.51 292,289
Sep 6, 2023 230.47 233.37 226.07 227.05 227.05 208,291
Sep 5, 2023 235.60 235.81 226.41 230.54 230.54 276,929
Sep 4, 2023 236.47 238.98 234.04 235.82 235.82 15,880
Sep 1, 2023 242.51 242.51 233.65 237.28 237.28 126,167
Aug 31, 2023 246.21 246.26 237.91 241.30 241.30 791,298
Aug 30, 2023 242.79 255.01 242.79 247.30 247.30 213,044
Aug 29, 2023 237.00 247.97 236.00 243.50 243.50 243,954
Aug 28, 2023 233.27 239.32 232.96 237.92 237.92 97,836
Aug 25, 2023 235.55 237.25 231.62 233.64 233.64 146,914
Aug 24, 2023 238.00 240.48 232.34 236.59 236.59 274,273
Aug 23, 2023 229.19 239.99 228.59 237.19 237.19 219,263
Aug 22, 2023 219.80 229.19 218.19 229.19 229.19 258,436
Aug 21, 2023 217.97 219.64 215.04 217.66 217.66 190,083
Aug 18, 2023 216.58 219.94 215.50 217.38 217.38 185,913
Aug 17, 2023 223.65 224.68 214.36 215.21 215.21 284,129
Aug 16, 2023 224.51 225.80 221.42 223.99 223.99 381,146
Aug 15, 2023 222.78 227.44 221.14 224.54 224.54 278,628
Aug 14, 2023 224.01 225.51 218.58 223.97 223.97 237,513
Aug 11, 2023 226.95 232.00 223.06 224.02 224.02 308,010
Aug 10, 2023 227.55 230.66 224.35 227.15 227.15 249,369
Aug 9, 2023 221.60 227.31 217.35 225.78 225.78 313,622
Aug 8, 2023 224.16 224.16 217.11 221.45 221.45 140,054
Aug 7, 2023 222.80 224.28 220.29 222.58 222.58 263,061
Aug 4, 2023 222.98 224.24 218.55 223.57 223.57 117,535
Aug 3, 2023 219.90 223.29 215.21 219.26 219.26 326,853
Aug 2, 2023 233.54 233.54 217.63 219.27 219.27 305,194
Aug 1, 2023 238.02 238.02 230.66 232.06 232.06 112,633
Jul 31, 2023 233.85 239.93 233.85 239.78 239.78 98,206
Jul 28, 2023 233.85 236.44 232.31 232.71 232.71 245,311
Jul 27, 2023 232.37 235.46 229.31 231.61 231.61 167,931
Jul 26, 2023 239.98 240.99 231.27 231.62 231.62 296,182
Jul 25, 2023 234.89 241.24 234.20 238.05 238.05 174,435
Jul 24, 2023 231.70 238.22 231.08 233.99 233.99 181,271
Jul 21, 2023 232.85 235.53 231.10 235.34 235.34 103,641
Jul 20, 2023 237.56 238.50 231.36 232.54 232.54 198,725
Jul 19, 2023 241.00 242.45 236.05 237.56 237.56 186,512
Jul 18, 2023 241.28 242.28 237.24 240.53 240.53 191,959
Jul 17, 2023 241.65 241.69 236.53 239.22 239.22 121,525
Jul 14, 2023 244.75 246.21 240.23 240.62 240.62 142,531
Jul 13, 2023 242.08 246.47 242.08 243.77 243.77 189,976
Jul 12, 2023 241.00 243.75 238.41 240.99 240.99 246,427
Jul 11, 2023 233.14 239.55 232.00 236.51 236.51 252,405
Jul 10, 2023 232.37 234.37 229.02 233.01 233.01 210,427
Jul 7, 2023 234.12 236.60 231.08 233.33 233.33 299,418
Jul 6, 2023 240.16 241.20 230.60 234.37 234.37 332,547
Jul 5, 2023 241.05 244.72 238.02 242.20 242.20 515,185
Jul 4, 2023 240.67 242.47 240.67 241.96 241.96 102,877
Jul 3, 2023 241.90 243.45 240.00 240.00 240.00 268,178
Jun 30, 2023 239.53 241.83 237.03 239.91 239.91 330,727
Jun 29, 2023 241.16 241.16 236.58 239.53 239.53 240,238
Jun 28, 2023 244.48 244.48 239.00 241.92 241.92 283,123
Jun 27, 2023 250.05 251.82 242.26 244.09 244.09 407,580
Jun 26, 2023 249.00 249.00 245.21 247.32 247.32 254,126
Jun 23, 2023 252.00 252.52 242.69 247.11 247.11 276,759
Jun 22, 2023 258.05 258.42 247.00 247.70 247.70 302,206
Jun 21, 2023 264.22 264.22 257.00 258.16 258.16 235,037
Jun 20, 2023 266.20 269.92 259.52 264.51 264.51 277,610
Jun 19, 2023 266.93 270.12 264.87 265.86 265.86 202,374
Jun 16, 2023 270.50 274.44 261.99 266.94 266.94 3,058,272
Jun 15, 2023 270.75 275.04 267.10 270.50 270.50 260,943
Jun 14, 2023 275.74 284.27 270.00 271.67 271.67 469,575
Jun 13, 2023 278.00 279.84 267.26 275.00 275.00 539,181
Jun 12, 2023 289.98 289.98 274.30 278.18 278.18 737,918
Jun 9, 2023 290.32 293.69 282.37 291.37 291.37 640,997
Jun 8, 2023 278.44 293.00 277.46 288.97 288.97 363,844
Jun 7, 2023 278.37 281.96 271.72 274.61 274.61 408,959
Jun 6, 2023 271.66 279.26 267.02 277.97 277.97 407,897
Jun 5, 2023 272.80 272.80 268.05 271.56 271.56 192,263
Jun 2, 2023 273.07 277.92 268.02 271.61 271.61 361,476
Jun 1, 2023 270.70 272.00 265.02 271.31 271.31 541,915
May 31, 2023 291.99 300.04 267.11 269.97 269.97 7,814,111
May 30, 2023 278.08 295.45 273.33 292.95 292.95 958,704
May 29, 2023 267.00 280.49 266.50 279.26 279.26 198,361
May 26, 2023 263.00 271.20 263.00 268.20 268.20 307,828
May 25, 2023 257.76 264.45 256.91 260.28 260.28 512,700
May 24, 2023 252.75 259.76 251.75 257.81 257.81 534,410
May 23, 2023 264.51 264.62 250.51 251.05 251.05 418,439
May 22, 2023 276.71 280.48 260.16 265.19 265.19 613,954
May 19, 2023 277.11 287.34 273.13 275.89 275.89 465,724
May 18, 2023 281.30 283.30 271.84 276.09 276.09 359,248
May 17, 2023 278.36 285.84 278.03 279.55 279.55 425,501
May 16, 2023 281.76 287.70 275.26 277.62 277.62 329,736
May 15, 2023 269.73 285.30 269.01 283.26 283.26 464,202
May 12, 2023 270.24 271.87 264.05 270.65 270.65 530,460
May 11, 2023 279.30 283.34 265.28 270.29 270.29 536,874
May 10, 2023 276.00 289.00 276.00 281.59 281.59 399,900
May 9, 2023 275.30 284.96 271.89 281.73 281.73 367,128
May 8, 2023 269.30 279.45 264.07 277.81 277.81 373,968
May 5, 2023 268.04 271.60 264.01 268.83 268.83 323,550
May 4, 2023 269.46 272.71 260.10 267.99 267.99 158,888
May 3, 2023 271.00 275.24 265.45 269.56 269.56 328,353
May 2, 2023 276.00 276.00 257.97 273.16 273.16 352,531
Apr 28, 2023 275.32 284.89 272.49 278.00 278.00 737,074
Apr 27, 2023 279.23 282.28 275.19 275.20 275.20 124,316
Apr 26, 2023 283.80 287.49 276.22 279.64 279.64 240,641

Related Tickers

GMEXICOB.MX Grupo México, S.A.B. de C.V.
106.69
+3.60%
 
VOP.F Investigator Resources Limited
0.0235
-6.00%
 
010130.KS Korea Zinc Inc.
454,500.00
+0.44%
 
AUTLANB.MX Compañía Minera Autlán, S.A.B. de C.V.
10.21
+2.10%
 
REG.V Regulus Resources Inc.
1.5600
0.00%
 
LUCA.V Luca Mining Corp.
0.4400
0.00%
 
FSY.TO Forsys Metals Corp.
0.8500
0.00%
 
CVV.V CanAlaska Uranium Ltd.
0.6000
0.00%
 
OCO.V Oroco Resource Corp.
0.6100
-3.17%
 
NGEX.TO NGEx Minerals Ltd.
9.98
+0.30%