ALPEK, S.A.B. de C.V. (ALPEKA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.21 | 13.42 | 12.67 | 13.30 | 13.30 | 628,506 |
| 02 May 2024 | 12.74 | 13.20 | 12.52 | 13.18 | 13.18 | 605,928 |
| 30 Apr 2024 | 12.65 | 12.98 | 12.39 | 12.69 | 12.69 | 504,604 |
| 29 Apr 2024 | 12.46 | 12.89 | 12.01 | 12.65 | 12.65 | 715,975 |
| 26 Apr 2024 | 12.65 | 12.87 | 12.21 | 12.46 | 12.46 | 738,366 |
| 25 Apr 2024 | 12.72 | 13.18 | 12.57 | 12.71 | 12.71 | 1,677,198 |
| 24 Apr 2024 | 12.10 | 12.88 | 12.09 | 12.81 | 12.81 | 2,420,526 |
| 23 Apr 2024 | 12.12 | 12.25 | 11.92 | 12.09 | 12.09 | 525,759 |
| 22 Apr 2024 | 11.91 | 12.29 | 11.73 | 12.26 | 12.26 | 544,778 |
| 19 Apr 2024 | 11.94 | 12.09 | 11.61 | 12.07 | 12.07 | 402,133 |
| 18 Apr 2024 | 12.32 | 12.32 | 11.85 | 11.87 | 11.87 | 779,416 |
| 17 Apr 2024 | 12.07 | 12.32 | 11.95 | 12.18 | 12.18 | 334,695 |
| 16 Apr 2024 | 12.14 | 12.14 | 11.80 | 12.13 | 12.13 | 776,758 |
| 15 Apr 2024 | 12.13 | 12.23 | 11.80 | 12.23 | 12.23 | 836,317 |
| 12 Apr 2024 | 12.46 | 12.46 | 12.03 | 12.06 | 12.06 | 246,630 |
| 11 Apr 2024 | 12.81 | 12.85 | 12.33 | 12.42 | 12.42 | 807,124 |
| 10 Apr 2024 | 13.27 | 13.53 | 12.50 | 12.70 | 12.70 | 2,964,690 |
| 09 Apr 2024 | 12.93 | 13.40 | 12.77 | 13.27 | 13.27 | 885,288 |
| 08 Apr 2024 | 13.22 | 13.23 | 12.74 | 12.95 | 12.95 | 391,265 |
| 05 Apr 2024 | 13.15 | 13.25 | 12.86 | 13.24 | 13.24 | 301,124 |
| 04 Apr 2024 | 12.95 | 13.15 | 12.77 | 13.11 | 13.11 | 404,323 |
| 03 Apr 2024 | 12.80 | 12.97 | 12.53 | 12.86 | 12.86 | 443,682 |
| 02 Apr 2024 | 12.35 | 12.81 | 12.29 | 12.81 | 12.81 | 347,321 |
| 01 Apr 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 Jan 2024 | 11.71 | 11.79 | 11.49 | 11.53 | 11.53 | 520,834 |
| 30 Jan 2024 | 11.83 | 11.90 | 11.55 | 11.78 | 11.78 | 695,182 |
| 29 Jan 2024 | 11.70 | 11.86 | 11.47 | 11.82 | 11.82 | 669,498 |
| 26 Jan 2024 | 11.18 | 11.67 | 11.04 | 11.65 | 11.65 | 2,752,347 |
| 25 Jan 2024 | 11.06 | 11.29 | 10.81 | 11.12 | 11.12 | 1,522,353 |
| 24 Jan 2024 | 11.26 | 11.31 | 11.00 | 11.07 | 11.07 | 521,284 |
| 23 Jan 2024 | 11.22 | 11.28 | 11.03 | 11.17 | 11.17 | 644,507 |
| 22 Jan 2024 | 11.40 | 11.49 | 11.13 | 11.16 | 11.16 | 429,073 |
| 19 Jan 2024 | 11.23 | 11.48 | 11.20 | 11.36 | 11.36 | 556,339 |
| 18 Jan 2024 | 11.23 | 11.43 | 11.10 | 11.36 | 11.36 | 549,079 |
| 17 Jan 2024 | 11.74 | 11.74 | 11.12 | 11.28 | 11.28 | 1,390,577 |
| 16 Jan 2024 | 11.98 | 11.98 | 11.70 | 11.71 | 11.71 | 345,001 |
| 15 Jan 2024 | 12.07 | 12.15 | 11.92 | 11.99 | 11.99 | 204,870 |
| 12 Jan 2024 | 12.04 | 12.20 | 11.92 | 11.98 | 11.98 | 411,539 |
| 11 Jan 2024 | 12.09 | 12.09 | 11.86 | 11.96 | 11.96 | 373,584 |
| 10 Jan 2024 | 12.16 | 12.18 | 11.86 | 11.99 | 11.99 | 640,187 |
| 09 Jan 2024 | 12.15 | 12.25 | 11.96 | 12.15 | 12.15 | 739,500 |
| 08 Jan 2024 | 12.09 | 12.21 | 12.01 | 12.18 | 12.18 | 458,371 |
| 05 Jan 2024 | 12.02 | 12.16 | 11.91 | 12.10 | 12.10 | 444,767 |
| 04 Jan 2024 | 12.52 | 12.54 | 11.92 | 11.96 | 11.96 | 1,330,953 |
| 03 Jan 2024 | 12.53 | 12.61 | 12.40 | 12.48 | 12.48 | 575,076 |
| 02 Jan 2024 | 12.49 | 12.84 | 12.47 | 12.52 | 12.52 | 732,908 |
| 29 Dec 2023 | 12.80 | 12.87 | 12.51 | 12.68 | 12.68 | 874,535 |
| 28 Dec 2023 | 12.50 | 12.93 | 12.47 | 12.80 | 12.80 | 1,247,965 |
| 27 Dec 2023 | 12.51 | 12.59 | 12.30 | 12.48 | 12.48 | 1,273,612 |
| 26 Dec 2023 | 12.72 | 12.72 | 12.35 | 12.45 | 12.45 | 458,809 |
| 22 Dec 2023 | 13.00 | 13.01 | 12.48 | 12.53 | 12.53 | 1,159,162 |
| 21 Dec 2023 | 13.12 | 13.25 | 12.92 | 13.00 | 13.00 | 1,783,657 |
| 20 Dec 2023 | 13.47 | 13.48 | 13.03 | 13.07 | 13.07 | 1,654,821 |
| 19 Dec 2023 | 13.40 | 13.61 | 13.29 | 13.41 | 13.41 | 871,324 |
| 18 Dec 2023 | 13.37 | 13.62 | 13.28 | 13.40 | 13.40 | 1,494,521 |
| 15 Dec 2023 | 13.02 | 13.36 | 12.86 | 13.35 | 13.35 | 1,496,236 |
| 14 Dec 2023 | 12.46 | 13.08 | 12.46 | 13.00 | 13.00 | 2,257,778 |
| 13 Dec 2023 | 12.80 | 12.93 | 12.30 | 12.46 | 12.46 | 5,613,395 |
| 11 Dec 2023 | 13.27 | 13.27 | 12.75 | 12.78 | 12.78 | 1,111,096 |
| 08 Dec 2023 | 13.24 | 13.42 | 12.92 | 13.12 | 13.12 | 5,617,367 |
| 07 Dec 2023 | 12.98 | 13.19 | 12.92 | 13.16 | 13.16 | 8,192,473 |
| 06 Dec 2023 | 12.74 | 13.06 | 12.74 | 12.93 | 12.93 | 5,290,040 |
| *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.