Industrias Peñoles, S.A.B. de C.V. (4FO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:04PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11.80 | 14.10 | 11.80 | 13.00 | 13.00 | 8,880 |
| 27 June 2024 | 12.00 | 12.70 | 12.00 | 12.60 | 12.60 | 1,020 |
| 26 June 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 25 June 2024 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 8 |
| 24 June 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 200 |
| 21 June 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 200 |
| 20 June 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 19 June 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 350 |
| 18 June 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 17 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 14 June 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 13 June 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 12 June 2024 | 11.80 | 12.30 | 11.80 | 12.10 | 12.10 | 614 |
| 11 June 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 10 June 2024 | 12.00 | 12.40 | 12.00 | 12.10 | 12.10 | 450 |
| 07 June 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 06 June 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 155 |
| 05 June 2024 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | 300 |
| 04 June 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 03 June 2024 | 14.30 | 14.30 | 13.00 | 13.00 | 13.00 | 900 |
| 31 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 30 May 2024 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 100 |
| 29 May 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 813 |
| 28 May 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 27 May 2024 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 100 |
| 24 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 23 May 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1,535 |
| 22 May 2024 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | - |
| 21 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 750 |
| 20 May 2024 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 140 |
| 17 May 2024 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 35 |
| 16 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 15 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 13 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 10 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 09 May 2024 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 70 |
| 08 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 07 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 06 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 03 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 02 May 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | - |
| 30 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
| 29 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 20 |
| 26 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 25 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 24 Apr 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - |
| 23 Apr 2024 | 14.80 | 15.40 | 14.80 | 14.80 | 14.80 | 400 |
| 22 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 60 |
| 19 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 18 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 17 Apr 2024 | 16.20 | 17.10 | 16.20 | 17.10 | 17.10 | 300 |
| 16 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 15 Apr 2024 | 18.10 | 18.40 | 17.00 | 17.00 | 17.00 | 450 |
| 12 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 11 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 10 Apr 2024 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 240 |
| 09 Apr 2024 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 712 |
| 08 Apr 2024 | 17.10 | 17.70 | 16.90 | 17.70 | 17.70 | 1,602 |
| 05 Apr 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 2,130 |
| 04 Apr 2024 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 472 |
| 03 Apr 2024 | 14.50 | 15.20 | 14.40 | 15.20 | 15.20 | 408 |
| 02 Apr 2024 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 3,000 |
| 28 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 27 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 26 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 25 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 22 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 21 Mar 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 100 |
| 20 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 19 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 18 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 15 Mar 2024 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 600 |
| 14 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 13 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 12 Mar 2024 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 20 |
| 11 Mar 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 1,750 |
| 08 Mar 2024 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 2,200 |
| 07 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 06 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 05 Mar 2024 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 180 |
| 04 Mar 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 40 |
| 01 Mar 2024 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 18 |
| 29 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 28 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 27 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 26 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 23 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 22 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 21 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 Feb 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 9 |
| 19 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 16 Feb 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 387 |
| 15 Feb 2024 | 11.60 | 12.10 | 11.60 | 11.60 | 11.60 | 18 |
| 14 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 13 Feb 2024 | 11.60 | 12.20 | 11.60 | 12.10 | 12.10 | 318 |
| 12 Feb 2024 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 42 |
| 09 Feb 2024 | 11.50 | 12.10 | 11.50 | 12.00 | 12.00 | 45 |
| 08 Feb 2024 | 11.80 | 12.30 | 11.80 | 11.90 | 11.90 | 439 |
| 07 Feb 2024 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.