Industrias Penoles

PEOLES
🏛️ México →
805.81
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-25 801.50 823.99 795.48 805.81 0.2M
2025-09-24 784.10 803.28 755.55 801.90 0.1M
2025-09-23 777.40 791.77 769.16 784.03 0.1M
2025-09-22 771.85 786.06 761.30 775.64 0.2M
2025-09-21 741.46 786.00 741.46 781.64 0.2M
2025-09-18 711.04 792.00 711.04 737.78 1.1M
2025-09-17 733.34 733.34 704.00 713.85 0.2M
2025-09-15 789.82 798.00 768.16 773.34 0.1M
2025-09-12 795.97 803.90 784.00 785.90 0.2M
2025-09-11 789.00 810.00 770.00 798.54 0.2M
2025-09-10 739.16 780.54 738.00 777.01 0.3M
2025-09-09 740.02 748.00 718.01 740.60 0.2M
2025-09-08 723.52 751.66 711.00 742.77 0.1M
2025-09-05 699.50 722.90 695.05 721.08 0.1M
2025-09-04 721.22 721.22 674.87 692.60 0.2M
2025-09-03 666.00 725.36 664.21 721.52 0.3M
2025-09-02 608.48 680.00 608.16 658.23 0.1M
2025-09-01 605.74 636.99 605.70 613.70 0.0M
2025-08-29 617.00 618.00 602.00 608.48 0.1M
2025-08-28 567.21 625.90 565.86 617.85 0.3M
2025-08-27 537.10 571.71 527.00 570.63 0.2M
2025-08-26 532.69 552.90 531.90 534.43 0.3M
2025-08-25 567.30 569.44 528.31 531.01 0.1M
2025-08-22 549.00 572.88 541.04 567.98 0.1M
2025-08-21 534.07 551.94 534.07 550.39 0.2M
2025-08-20 530.03 552.00 530.02 535.44 0.2M
2025-08-19 525.01 531.61 520.55 527.38 0.1M
2025-08-18 525.26 545.00 525.26 531.75 0.1M
2025-08-15 551.13 551.90 518.62 522.65 0.4M
2025-08-14 565.00 565.00 547.00 549.40 0.4M
2025-08-13 589.03 589.96 564.69 566.88 0.1M
2025-08-12 579.00 587.83 562.26 586.10 0.1M
2025-08-11 579.98 591.26 576.20 580.96 0.1M
2025-08-08 574.24 600.00 574.24 582.90 0.1M
2025-08-07 544.27 587.70 541.77 577.13 0.2M
2025-08-06 509.78 550.48 509.29 548.35 0.3M
2025-08-05 499.17 516.00 495.27 513.07 0.1M
2025-08-04 492.59 500.52 489.01 499.17 0.1M
2025-08-01 494.50 499.99 485.64 492.59 0.1M
2025-07-31 504.95 506.95 494.74 497.25 0.1M
2025-07-30 504.00 510.00 501.11 505.50 0.1M
2025-07-29 509.18 511.00 503.01 510.58 0.1M
2025-07-28 504.00 509.77 493.30 508.73 0.1M
2025-07-25 512.00 512.00 501.00 508.49 0.0M
2025-07-24 507.70 514.35 507.21 510.26 0.1M
2025-07-23 512.80 514.27 498.02 505.91 0.1M
2025-07-22 510.19 512.00 505.36 510.51 0.1M
2025-07-21 504.01 513.00 495.57 507.66 0.1M
2025-07-18 512.01 513.99 504.22 505.29 0.1M
2025-07-17 507.08 513.60 503.00 509.34 0.1M
2025-07-16 510.34 516.90 508.06 513.07 0.1M
2025-07-15 519.60 522.00 501.00 503.18 0.1M
2025-07-14 511.44 526.00 510.01 518.09 0.2M
2025-07-11 508.29 527.98 508.29 514.02 0.1M
2025-07-10 502.57 506.66 493.10 505.21 0.1M
2025-07-09 499.00 505.98 498.15 499.95 0.1M
2025-07-08 495.55 502.00 494.93 501.46 0.1M
2025-07-07 505.00 505.08 494.00 497.42 0.1M
2025-07-04 502.93 505.00 502.93 504.96 0.0M
2025-07-03 511.48 512.86 500.10 505.46 0.1M
2025-07-02 515.77 520.53 507.49 508.94 0.1M
2025-07-01 528.40 528.55 515.03 517.43 0.1M
2025-06-30 493.29 525.50 493.29 521.75 0.3M
2025-06-27 497.50 505.00 494.40 495.77 0.2M
2025-06-26 487.00 500.84 482.03 499.36 0.1M
2025-06-25 480.85 488.30 478.66 485.77 0.1M
2025-06-24 480.53 482.60 470.11 481.47 0.1M
2025-06-23 487.99 487.99 473.01 480.63 0.1M
2025-06-20 485.22 488.42 473.59 486.57 0.2M
2025-06-19 501.59 501.59 485.00 490.50 0.0M
2025-06-18 501.32 504.00 489.00 501.38 0.1M
2025-06-17 498.74 510.54 496.12 505.26 0.1M
2025-06-16 530.88 530.88 495.00 497.49 0.1M
2025-06-13 518.66 532.00 514.75 528.92 0.2M
2025-06-12 500.00 518.00 494.00 513.16 0.1M
2025-06-11 498.80 507.95 492.02 503.74 0.1M
2025-06-10 502.72 505.15 475.03 501.31 0.1M
2025-06-09 490.43 514.54 490.43 505.16 0.1M
2025-06-06 475.00 498.00 473.80 490.88 0.4M
2025-06-05 432.45 467.49 432.45 465.99 0.4M
2025-06-04 422.00 434.50 420.10 423.02 0.1M
2025-06-03 419.77 425.49 412.28 421.23 0.1M
2025-06-02 411.46 425.00 411.46 421.88 0.1M
2025-05-30 395.08 412.30 392.04 409.94 0.1M
2025-05-29 396.97 407.25 394.50 398.46 0.1M
2025-05-28 390.00 397.95 386.40 391.90 0.1M
2025-05-27 409.80 414.45 386.68 388.01 0.2M
2025-05-26 405.01 407.40 402.80 406.89 0.0M
2025-05-23 406.41 406.41 399.00 403.61 0.0M
2025-05-22 418.00 422.61 402.37 404.39 0.1M
2025-05-21 408.50 429.98 408.50 424.69 0.1M
2025-05-20 400.00 414.58 398.82 409.11 0.1M
2025-05-19 396.47 404.25 388.92 398.49 0.1M
2025-05-16 393.00 402.96 388.27 396.05 0.1M
2025-05-15 399.80 401.13 391.00 397.77 0.1M
2025-05-14 398.96 399.68 388.04 395.67 0.1M
2025-05-13 391.98 415.26 390.14 402.99 0.1M
2025-05-12 420.51 421.86 381.30 387.47 0.1M
2025-05-09 417.00 429.00 416.60 419.59 0.0M
2025-05-08 427.95 430.00 415.38 416.86 0.1M
2025-05-07 410.50 429.21 408.34 422.67 0.1M
2025-05-06 397.08 422.50 395.88 420.96 0.1M
2025-05-05 392.98 403.71 392.38 393.92 0.0M
2025-05-02 395.10 403.00 376.96 389.20 0.1M
2025-04-30 378.99 405.05 378.98 391.09 0.2M
2025-04-29 407.57 408.86 375.19 376.56 0.1M
2025-04-28 420.00 423.98 404.17 405.55 0.1M
2025-04-25 435.00 435.00 415.94 422.65 0.0M
2025-04-24 423.00 442.99 423.00 435.38 0.2M
2025-04-23 422.09 424.48 403.00 421.88 0.2M
2025-04-22 438.94 440.00 424.64 427.79 0.1M
2025-04-21 425.00 439.20 425.00 436.76 0.1M
2025-04-16 394.72 426.90 394.72 425.44 0.1M
2025-04-15 396.00 402.34 388.72 394.48 0.1M
2025-04-14 382.00 407.48 378.90 390.19 0.1M
2025-04-11 358.00 377.92 357.01 375.16 0.1M
2025-04-10 354.93 360.98 343.00 355.02 0.1M
2025-04-09 328.00 352.86 317.78 350.72 0.2M
2025-04-08 344.12 358.32 327.14 328.31 0.1M
2025-04-07 332.00 350.00 327.59 335.78 0.1M
2025-04-04 398.55 398.55 340.21 343.36 0.1M
2025-04-03 390.00 413.57 389.72 403.23 0.2M
2025-04-02 385.00 401.64 380.28 400.43 0.2M
2025-04-01 379.69 387.97 370.60 386.12 0.1M
2025-03-31 371.49 380.79 363.07 379.70 0.1M
2025-03-28 368.50 375.00 357.65 369.10 0.1M
2025-03-27 357.00 369.94 354.33 368.10 0.1M
2025-03-26 356.99 362.50 354.03 356.57 0.1M
2025-03-25 355.00 378.75 353.01 355.03 0.1M
2025-03-24 358.20 368.96 351.36 352.69 0.1M
2025-03-21 348.90 357.95 348.90 355.70 0.2M
2025-03-20 351.05 356.33 343.01 345.54 0.1M
2025-03-19 353.18 361.20 348.01 351.05 0.1M
2025-03-18 399.72 409.95 351.57 353.18 0.1M
2025-03-14 395.00 409.50 395.00 401.43 0.1M
2025-03-13 380.00 397.07 377.00 395.82 0.2M
2025-03-12 348.24 380.75 348.24 379.57 0.1M
2025-03-11 347.05 354.00 342.25 349.37 0.2M
2025-03-10 357.10 358.12 341.07 347.05 0.2M
2025-03-07 341.00 360.84 336.50 360.18 0.2M
2025-03-06 331.00 343.42 328.00 342.26 0.2M
2025-03-05 325.54 339.49 324.00 332.88 0.2M
2025-03-04 312.41 328.97 305.00 326.26 0.1M
2025-03-03 315.41 324.57 310.05 311.78 0.1M
2025-02-28 301.96 320.68 300.75 314.45 0.1M
2025-02-27 312.01 312.01 295.50 299.26 0.1M
2025-02-26 320.50 322.39 315.47 318.05 0.1M
2025-02-25 317.71 320.99 308.00 320.37 0.1M
2025-02-24 320.60 321.05 310.00 317.19 0.1M
2025-02-21 330.00 332.40 318.28 321.18 0.1M
2025-02-20 319.49 333.83 319.49 330.96 0.1M
2025-02-19 316.83 320.45 312.70 319.51 0.1M
2025-02-18 323.94 323.94 308.12 316.83 0.1M
2025-02-17 325.38 325.38 320.97 323.94 0.0M
2025-02-14 321.00 326.62 320.00 324.42 0.1M
2025-02-13 322.03 327.70 314.00 322.18 0.1M
2025-02-12 304.10 326.50 302.97 324.38 0.2M
2025-02-11 318.77 319.00 305.02 305.63 0.1M
2025-02-10 322.25 330.74 321.24 322.42 0.1M
2025-02-07 319.79 327.00 319.79 322.24 0.2M
2025-02-06 322.09 323.65 318.00 323.16 0.2M
2025-02-05 305.53 324.88 305.53 324.10 0.3M
2025-02-04 293.15 305.73 292.00 305.03 0.1M
2025-01-31 297.33 298.05 290.01 293.15 0.1M
2025-01-30 289.00 300.00 289.00 297.06 0.1M
2025-01-29 279.23 287.43 277.87 286.83 0.1M
2025-01-28 280.00 283.77 273.08 278.35 0.0M
2025-01-27 294.90 294.90 276.60 276.94 0.1M
2025-01-24 290.95 297.00 290.95 294.20 0.1M
2025-01-23 291.27 294.45 281.63 292.33 0.2M
2025-01-22 290.00 295.00 285.23 291.27 0.1M
2025-01-21 293.75 296.49 285.74 287.72 0.1M
2025-01-20 288.00 292.92 288.00 291.30 0.0M
2025-01-17 289.97 293.33 284.98 289.96 0.1M
2025-01-16 295.69 298.29 290.02 291.11 0.1M
2025-01-15 291.99 296.61 289.43 294.21 0.1M
2025-01-14 282.00 294.52 282.00 291.36 0.1M
2025-01-13 276.01 284.02 272.78 282.95 0.1M
2025-01-10 284.72 286.08 276.37 278.30 0.1M
2025-01-09 290.50 298.91 282.50 286.08 0.1M
2025-01-08 282.51 291.98 281.01 289.56 0.1M
2025-01-07 279.44 287.02 275.84 284.06 0.1M
2025-01-06 280.45 289.00 270.47 275.25 0.1M
2025-01-03 270.31 281.12 270.31 276.61 0.1M
2025-01-02 268.98 274.80 267.01 272.05 0.0M