Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0701 -0,0032 (-0,30%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.350,40 +7,90 (+0,34%) Bitcoin EUR
59.696,12 -706,59 (-1,17%)
ALPEK, S.A.B. de C.V. (ALPEKA.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
A partir del 01:37PM CST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 12,65 | 12,87 | 12,21 | 12,43 | 12,43 | 560.504 |
| 25 abr 2024 | 12,72 | 13,18 | 12,57 | 12,71 | 12,71 | 1.677.198 |
| 24 abr 2024 | 12,10 | 12,88 | 12,09 | 12,81 | 12,81 | 2.420.526 |
| 23 abr 2024 | 12,12 | 12,25 | 11,92 | 12,09 | 12,09 | 525.759 |
| 22 abr 2024 | 11,91 | 12,29 | 11,73 | 12,26 | 12,26 | 544.778 |
| 19 abr 2024 | 11,94 | 12,09 | 11,61 | 12,07 | 12,07 | 402.133 |
| 18 abr 2024 | 12,32 | 12,32 | 11,85 | 11,87 | 11,87 | 779.416 |
| 17 abr 2024 | 12,07 | 12,32 | 11,95 | 12,18 | 12,18 | 334.695 |
| 16 abr 2024 | 12,14 | 12,14 | 11,80 | 12,13 | 12,13 | 776.758 |
| 15 abr 2024 | 12,13 | 12,23 | 11,80 | 12,23 | 12,23 | 836.317 |
| 12 abr 2024 | 12,46 | 12,46 | 12,03 | 12,06 | 12,06 | 246.630 |
| 11 abr 2024 | 12,81 | 12,85 | 12,33 | 12,42 | 12,42 | 807.124 |
| 10 abr 2024 | 13,27 | 13,53 | 12,50 | 12,70 | 12,70 | 2.964.690 |
| 09 abr 2024 | 12,93 | 13,40 | 12,77 | 13,27 | 13,27 | 885.288 |
| 08 abr 2024 | 13,22 | 13,23 | 12,74 | 12,95 | 12,95 | 391.265 |
| 05 abr 2024 | 13,15 | 13,25 | 12,86 | 13,24 | 13,24 | 301.124 |
| 04 abr 2024 | 12,95 | 13,15 | 12,77 | 13,11 | 13,11 | 404.323 |
| 03 abr 2024 | 12,80 | 12,97 | 12,53 | 12,86 | 12,86 | 443.682 |
| 02 abr 2024 | 12,35 | 12,81 | 12,29 | 12,81 | 12,81 | 347.321 |
| 01 abr 2024 | 12,21 | 12,49 | 12,06 | 12,49 | 12,49 | 422.433 |
| 27 mar 2024 | 12,53 | 12,65 | 12,18 | 12,21 | 12,21 | 546.590 |
| 26 mar 2024 | 12,59 | 12,98 | 12,46 | 12,64 | 12,64 | 281.105 |
| 25 mar 2024 | 12,48 | 12,72 | 12,37 | 12,61 | 12,61 | 631.882 |
| 22 mar 2024 | 12,36 | 12,57 | 11,92 | 12,48 | 12,48 | 1.313.126 |
| 21 mar 2024 | 12,35 | 12,45 | 12,24 | 12,36 | 12,36 | 733.034 |
| 20 mar 2024 | 11,84 | 12,40 | 11,59 | 12,24 | 12,24 | 586.589 |
| 19 mar 2024 | 12,06 | 12,25 | 11,63 | 11,67 | 11,67 | 1.114.105 |
| 15 mar 2024 | 12,04 | 12,30 | 11,84 | 12,00 | 12,00 | 3.633.213 |
| 14 mar 2024 | 12,00 | 12,05 | 11,73 | 11,99 | 11,99 | 468.223 |
| 13 mar 2024 | 11,80 | 12,05 | 11,72 | 11,94 | 11,94 | 553.582 |
| 12 mar 2024 | 12,10 | 12,20 | 11,61 | 11,71 | 11,71 | 842.078 |
| 11 mar 2024 | 12,43 | 12,43 | 12,02 | 12,08 | 12,08 | 675.630 |
| 08 mar 2024 | 12,00 | 12,68 | 11,77 | 12,49 | 12,49 | 1.549.286 |
| 07 mar 2024 | 11,54 | 12,19 | 11,50 | 12,01 | 12,01 | 1.640.491 |
| 06 mar 2024 | 11,43 | 11,73 | 11,19 | 11,61 | 11,61 | 1.469.391 |
| 05 mar 2024 | 11,60 | 11,68 | 11,35 | 11,42 | 11,42 | 890.618 |
| 04 mar 2024 | 10,92 | 11,70 | 10,71 | 11,65 | 11,65 | 1.768.139 |
| 01 mar 2024 | 10,99 | 11,04 | 10,74 | 10,92 | 10,92 | 742.795 |
| 29 feb 2024 | 10,95 | 11,02 | 10,78 | 10,97 | 10,97 | 1.013.020 |
| 28 feb 2024 | 10,93 | 10,99 | 10,64 | 10,95 | 10,95 | 765.253 |
| 27 feb 2024 | 10,60 | 10,99 | 10,58 | 10,92 | 10,92 | 706.108 |
| 26 feb 2024 | 10,72 | 10,79 | 10,50 | 10,60 | 10,60 | 1.136.859 |
| 23 feb 2024 | 10,61 | 10,79 | 10,52 | 10,63 | 10,63 | 1.069.398 |
| 22 feb 2024 | 11,00 | 11,00 | 10,52 | 10,68 | 10,68 | 692.452 |
| 21 feb 2024 | 10,80 | 11,12 | 10,05 | 10,91 | 10,91 | 1.616.258 |
| 20 feb 2024 | 11,02 | 11,15 | 10,78 | 10,94 | 10,94 | 451.518 |
| 19 feb 2024 | 10,85 | 11,09 | 10,83 | 11,05 | 11,05 | 217.818 |
| 16 feb 2024 | 10,80 | 10,88 | 10,67 | 10,75 | 10,75 | 431.635 |
| 15 feb 2024 | 10,80 | 10,93 | 10,67 | 10,84 | 10,84 | 369.456 |
| 14 feb 2024 | 10,64 | 10,95 | 10,58 | 10,71 | 10,71 | 594.921 |
| 13 feb 2024 | 10,82 | 10,88 | 10,53 | 10,65 | 10,65 | 1.284.543 |
| 12 feb 2024 | 11,17 | 11,34 | 10,93 | 10,94 | 10,94 | 1.178.758 |
| 09 feb 2024 | 11,12 | 11,16 | 10,91 | 11,15 | 11,15 | 436.753 |
| 08 feb 2024 | 11,35 | 11,35 | 11,15 | 11,17 | 11,17 | 410.454 |
| 07 feb 2024 | 11,45 | 11,59 | 11,35 | 11,44 | 11,44 | 482.382 |
| 06 feb 2024 | 11,49 | 11,72 | 11,40 | 11,55 | 11,55 | 702.321 |
| 02 feb 2024 | 11,54 | 11,66 | 11,27 | 11,45 | 11,45 | 663.856 |
| 01 feb 2024 | 11,67 | 11,67 | 11,43 | 11,51 | 11,51 | 499.965 |
| 31 ene 2024 | 11,71 | 11,79 | 11,49 | 11,53 | 11,53 | 520.834 |
| 30 ene 2024 | 11,83 | 11,90 | 11,55 | 11,78 | 11,78 | 695.182 |
| 29 ene 2024 | 11,70 | 11,86 | 11,47 | 11,82 | 11,82 | 669.498 |
| 26 ene 2024 | 11,18 | 11,67 | 11,04 | 11,65 | 11,65 | 2.752.347 |
| 25 ene 2024 | 11,06 | 11,29 | 10,81 | 11,12 | 11,12 | 1.522.353 |
| 24 ene 2024 | 11,26 | 11,31 | 11,00 | 11,07 | 11,07 | 521.284 |
| 23 ene 2024 | 11,22 | 11,28 | 11,03 | 11,17 | 11,17 | 644.507 |
| 22 ene 2024 | 11,40 | 11,49 | 11,13 | 11,16 | 11,16 | 429.073 |
| 19 ene 2024 | 11,23 | 11,48 | 11,20 | 11,36 | 11,36 | 556.339 |
| 18 ene 2024 | 11,23 | 11,43 | 11,10 | 11,36 | 11,36 | 549.079 |
| 17 ene 2024 | 11,74 | 11,74 | 11,12 | 11,28 | 11,28 | 1.390.577 |
| 16 ene 2024 | 11,98 | 11,98 | 11,70 | 11,71 | 11,71 | 345.001 |
| 15 ene 2024 | 12,07 | 12,15 | 11,92 | 11,99 | 11,99 | 204.870 |
| 12 ene 2024 | 12,04 | 12,20 | 11,92 | 11,98 | 11,98 | 411.539 |
| 11 ene 2024 | 12,09 | 12,09 | 11,86 | 11,96 | 11,96 | 373.584 |
| 10 ene 2024 | 12,16 | 12,18 | 11,86 | 11,99 | 11,99 | 640.187 |
| 09 ene 2024 | 12,15 | 12,25 | 11,96 | 12,15 | 12,15 | 739.500 |
| 08 ene 2024 | 12,09 | 12,21 | 12,01 | 12,18 | 12,18 | 458.371 |
| 05 ene 2024 | 12,02 | 12,16 | 11,91 | 12,10 | 12,10 | 444.767 |
| 04 ene 2024 | 12,52 | 12,54 | 11,92 | 11,96 | 11,96 | 1.330.953 |
| 03 ene 2024 | 12,53 | 12,61 | 12,40 | 12,48 | 12,48 | 575.076 |
| 02 ene 2024 | 12,49 | 12,84 | 12,47 | 12,52 | 12,52 | 732.908 |
| 29 dic 2023 | 12,80 | 12,87 | 12,51 | 12,68 | 12,68 | 874.535 |
| 28 dic 2023 | 12,50 | 12,93 | 12,47 | 12,80 | 12,80 | 1.247.965 |
| 27 dic 2023 | 12,51 | 12,59 | 12,30 | 12,48 | 12,48 | 1.273.612 |
| 26 dic 2023 | 12,72 | 12,72 | 12,35 | 12,45 | 12,45 | 458.809 |
| 22 dic 2023 | 13,00 | 13,01 | 12,48 | 12,53 | 12,53 | 1.159.162 |
| 21 dic 2023 | 13,12 | 13,25 | 12,92 | 13,00 | 13,00 | 1.783.657 |
| 20 dic 2023 | 13,47 | 13,48 | 13,03 | 13,07 | 13,07 | 1.654.821 |
| 19 dic 2023 | 13,40 | 13,61 | 13,29 | 13,41 | 13,41 | 871.324 |
| 18 dic 2023 | 13,37 | 13,62 | 13,28 | 13,40 | 13,40 | 1.494.521 |
| 15 dic 2023 | 13,02 | 13,36 | 12,86 | 13,35 | 13,35 | 1.496.236 |
| 14 dic 2023 | 12,46 | 13,08 | 12,46 | 13,00 | 13,00 | 2.257.778 |
| 13 dic 2023 | 12,80 | 12,93 | 12,30 | 12,46 | 12,46 | 5.613.395 |
| 11 dic 2023 | 13,27 | 13,27 | 12,75 | 12,78 | 12,78 | 1.111.096 |
| 08 dic 2023 | 13,24 | 13,42 | 12,92 | 13,12 | 13,12 | 5.617.367 |
| 07 dic 2023 | 12,98 | 13,19 | 12,92 | 13,16 | 13,16 | 8.192.473 |
| 06 dic 2023 | 12,74 | 13,06 | 12,74 | 12,93 | 12,93 | 5.290.040 |
| 05 dic 2023 | 12,51 | 12,71 | 12,36 | 12,66 | 12,66 | 5.650.518 |
| 04 dic 2023 | 13,01 | 13,18 | 12,33 | 12,41 | 12,41 | 4.299.617 |
| 01 dic 2023 | 13,20 | 13,50 | 12,94 | 13,01 | 13,01 | 1.251.337 |
| 30 nov 2023 | 13,56 | 13,74 | 12,95 | 13,08 | 13,08 | 15.467.591 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.