TipRanks
Go Ultimate55% OFF

Alpek SAB de CV (ALPEKA) Historical Prices

MX:ALPEKA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.3315.7415.3215.5315.53+0.98%2,654,2170.25
Oct 29, 202616.0616.0615.2215.3815.38-3.09%4,491,6040.42
Oct 28, 202615.9015.9215.4715.8715.87+0.32%3,374,0690.31
Oct 27, 202615.6816.0415.6515.8215.82+0.38%4,602,4550.42
Oct 26, 202615.5315.9015.3615.7615.76+1.42%3,365,0650.31
Oct 23, 202616.0616.0615.4615.5415.54-3.06%2,740,3670.25
Oct 22, 202616.5716.5715.5016.0316.03-1.84%13,975,1541.29
Oct 21, 202616.4516.4816.1616.3316.33-0.55%4,975,0540.46
Oct 20, 202616.0116.6215.9716.4216.42+3.01%6,815,0850.62
Oct 19, 202615.8116.0815.5715.9415.94+0.89%4,871,3350.45
Oct 16, 202616.0216.1315.6215.8015.80-0.94%3,393,1890.31
Oct 15, 202616.3016.3615.8415.9515.95-1.91%5,007,0340.46
Oct 14, 202615.6016.3015.6016.2616.26+4.16%9,794,7190.91
Oct 13, 202616.1016.6215.5415.6115.61-3.04%5,779,1640.53
Oct 12, 202615.4716.2215.3416.1016.10+4.89%7,757,9180.72
Oct 09, 202614.8615.5714.6715.3515.35+3.72%11,042,5761.03
Oct 08, 202614.6715.1514.5414.8014.80+1.02%12,564,0981.19
Oct 07, 202614.7614.9914.5714.6514.65-0.07%13,058,6541.26
Oct 06, 202614.5714.9214.2214.6614.66+0.69%13,721,7251.34
Oct 05, 202614.7214.8214.5314.5614.56-1.29%9,719,4930.95
Oct 02, 202614.7514.8514.5714.7514.75+0.20%5,543,7550.54
Oct 01, 202614.9314.9314.4914.7214.72-1.08%7,175,8420.71
Sep 30, 202614.7015.0614.6614.8814.88+0.68%13,210,9961.33
Sep 29, 202614.7615.0314.7014.7814.78-0.40%5,322,5170.54
Sep 28, 202614.9014.9614.7114.8414.84-0.27%2,973,4730.30
Sep 25, 202615.0415.0914.8014.8814.88-1.39%2,153,7480.22
Sep 24, 202614.9415.1614.7515.0915.09+0.94%4,861,2380.49
Sep 23, 202615.0115.0514.7714.9514.95-0.47%5,266,7110.54
Sep 22, 202614.8015.0714.4715.0215.02+1.62%8,772,6210.90
Sep 21, 202615.0015.3614.6314.7814.78-1.99%11,143,1221.15
Sep 18, 202614.2015.2614.2015.0815.08+5.97%298,364,34458.85
Sep 17, 202614.4314.7414.1914.2314.23-1.66%6,019,1731.20
Sep 16, 202614.4714.5413.8914.4714.47+0.00%00.00
Sep 15, 202613.9214.5413.8914.4714.47+3.43%8,785,5581.63
Sep 14, 202613.9214.3813.9213.9913.99+1.01%8,622,6161.61
Sep 11, 202613.8513.9213.5913.8513.85+0.95%6,615,8221.24
Sep 10, 202613.9714.3013.6613.7213.72-1.15%8,219,1471.52
Sep 09, 202613.4014.1713.4013.8813.88+3.35%17,163,3103.29
Sep 08, 202613.4313.6113.1613.4313.43+1.67%12,532,2692.47
Sep 07, 202613.0513.5812.9513.2113.21+1.69%3,378,0850.66
Sep 04, 202612.9313.0212.8212.9912.99+0.54%3,462,1380.68
Sep 03, 202612.9013.0212.7912.9212.92-0.69%6,114,1961.20
Sep 02, 202613.0113.0712.4013.0113.01+4.67%6,007,6371.13
Sep 01, 202612.7412.9512.3612.4312.43-2.36%4,460,2500.85
Aug 31, 202612.7312.9112.3312.7312.73+3.66%14,059,1662.77
Aug 28, 202612.2612.4712.2212.2812.28+0.49%3,608,6500.72
Aug 27, 202612.1912.4012.0512.2212.22+0.41%5,337,7431.07
Aug 26, 202612.3412.4412.1112.1712.17-1.62%6,979,3881.38
Aug 25, 202612.4012.5112.2312.3712.37-1.20%4,599,6130.92
Aug 24, 202612.4512.5512.3012.5212.52+0.24%2,888,8380.56