Mercados españoles cerrados

Industrias Peñoles, S.A.B. de C.V. (4FO.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,90+0,10 (+0,85%)
Al cierre: 09:03AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202411,9011,9011,9011,9011,90-
13 jun 202411,8011,8011,8011,8011,80-
12 jun 202411,8012,3011,8012,1012,10614
11 jun 202411,8011,8011,8011,8011,80-
10 jun 202412,0012,4012,0012,1012,10450
07 jun 202413,0013,0013,0013,0013,00-
06 jun 202413,0013,5013,0013,5013,50155
05 jun 202412,8013,5012,8013,5013,50300
04 jun 202412,6012,6012,6012,6012,60-
03 jun 202414,3014,3013,0013,0013,00900
31 may 202414,2014,2014,2014,2014,20-
30 may 202413,9014,0013,9014,0014,00100
29 may 202414,4014,4014,4014,4014,40813
28 may 202414,2014,2014,2014,2014,20-
27 may 202414,1014,6014,1014,6014,60100
24 may 202415,0015,0015,0015,0015,00-
23 may 202414,9015,0014,9015,0015,001535
22 may 202414,3014,6014,3014,6014,60-
21 may 202415,0015,0015,0015,0015,00750
20 may 202414,8015,2014,8015,2015,20140
17 may 202413,5014,1013,5014,1014,1035
16 may 202413,7013,7013,7013,7013,70-
15 may 202413,5013,5013,5013,5013,50-
14 may 202413,6013,6013,6013,6013,60-
13 may 202413,7013,7013,7013,7013,70-
10 may 202413,7013,7013,7013,7013,70-
09 may 202413,7014,3013,7014,3014,3070
08 may 202413,6013,6013,6013,6013,60-
07 may 202413,5013,5013,5013,5013,50-
06 may 202413,6013,6013,6013,6013,60-
03 may 202413,4013,4013,4013,4013,40-
02 may 202413,4013,8013,4013,8013,80-
30 abr 202415,8015,8015,8015,8015,80100
29 abr 202415,8015,8015,8015,8015,8020
26 abr 202415,2015,2015,2015,2015,20-
25 abr 202415,1015,1015,1015,1015,10-
24 abr 202414,7014,8014,7014,8014,80-
23 abr 202414,8015,4014,8014,8014,80400
22 abr 202416,0016,0016,0016,0016,0060
19 abr 202416,3016,3016,3016,3016,30-
18 abr 202416,6016,6016,6016,6016,60-
17 abr 202416,2017,1016,2017,1017,10300
16 abr 202417,0017,0017,0017,0017,00-
15 abr 202418,1018,4017,0017,0017,00450
12 abr 202417,7017,7017,7017,7017,70-
11 abr 202417,6017,6017,6017,6017,60-
10 abr 202418,0018,0017,6017,6017,60240
09 abr 202417,8018,2017,8018,2018,20712
08 abr 202417,1017,7016,9017,7017,701602
05 abr 202416,0016,5016,0016,5016,502130
04 abr 202415,4016,0015,4016,0016,00472
03 abr 202414,5015,2014,4015,2015,20408
02 abr 202414,2014,4014,2014,4014,403000
28 mar 202412,9012,9012,9012,9012,90-
27 mar 202412,5012,5012,5012,5012,50-
26 mar 202412,3012,3012,3012,3012,30-
25 mar 202412,1012,1012,1012,1012,10-
22 mar 202412,4012,4012,4012,4012,40-
21 mar 202412,2012,6012,2012,6012,60100
20 mar 202411,9011,9011,9011,9011,90-
19 mar 202412,3012,3012,3012,3012,30-
18 mar 202412,4012,4012,4012,4012,40-
15 mar 202412,1012,5012,1012,5012,50600
14 mar 202411,9011,9011,9011,9011,90-
13 mar 202411,6011,6011,6011,6011,60-
12 mar 202411,5011,9011,5011,9011,9020
11 mar 202411,4011,4011,3011,3011,301750
08 mar 202411,4011,4011,0011,0011,002200
07 mar 202411,5011,5011,5011,5011,50-
06 mar 202411,6011,6011,6011,6011,60-
05 mar 202411,4011,8011,4011,8011,80180
04 mar 202411,6011,8011,6011,8011,8040
01 mar 202411,4012,1011,4012,1012,1018
29 feb 202411,3011,3011,3011,3011,30-
28 feb 202411,5011,5011,5011,5011,50-
27 feb 202411,4011,4011,4011,4011,40-
26 feb 202411,3011,3011,3011,3011,30-
23 feb 202411,3011,3011,3011,3011,30-
22 feb 202411,4011,4011,4011,4011,40-
21 feb 202411,5011,5011,5011,5011,50-
20 feb 202411,7012,0011,7012,0012,009
19 feb 202411,6011,6011,6011,6011,60-
16 feb 202411,6011,7011,6011,7011,70387
15 feb 202411,6012,1011,6011,6011,6018
14 feb 202411,5011,5011,5011,5011,50-
13 feb 202411,6012,2011,6012,1012,10318
12 feb 202411,5012,1011,5012,1012,1042
09 feb 202411,5012,1011,5012,0012,0045
08 feb 202411,8012,3011,8011,9011,90439
07 feb 202411,9012,1011,9012,1012,10-
06 feb 202411,6012,0011,6011,7011,7050
05 feb 202411,5012,0011,5012,0012,009
02 feb 202412,0012,4012,0012,0012,00422
01 feb 202411,9012,0011,9012,0012,00-
31 ene 202412,3012,3012,2012,2012,20-
30 ene 202412,6013,0012,5012,8012,8018
29 ene 202411,7012,3011,7011,9011,90813
26 ene 202411,6011,7011,6011,7011,70-
25 ene 202411,6011,6011,5011,5011,50-
24 ene 202411,1011,6011,1011,6011,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...