Mexico - Delayed Quote MXN

ALPEK, S.A.B. de C.V. (ALPEKA.MX)

10.43
+0.22
+(2.15%)
At close: May 9 at 1:59:53 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 9, 202510.3210.5010.1510.4410.441,013,973
May 8, 202510.2610.4910.0910.0910.092,118,344
May 7, 202510.4910.5810.2510.2710.271,436,085
May 6, 202510.3810.6010.2310.5210.521,249,965
May 5, 202510.3710.4610.1110.3310.331,129,407
May 2, 202510.2010.6510.0510.3510.352,018,410
Apr 30, 20259.8610.109.749.929.921,210,332
Apr 29, 202510.2510.409.709.809.801,570,943
Apr 28, 20259.9910.439.8210.1910.191,401,772
Apr 25, 202510.2210.239.759.989.98996,968
Apr 24, 20259.1910.409.1210.2310.231,730,728
Apr 23, 20258.609.288.469.129.121,162,364
Apr 22, 20258.498.798.408.618.61992,415
Apr 21, 20258.408.548.158.388.38741,764
Apr 16, 20258.478.558.208.358.351,608,289
Apr 15, 20258.938.938.358.408.401,088,613
Apr 14, 20259.389.508.538.788.782,144,796
Apr 11, 20259.469.559.169.319.312,685,796
Apr 10, 20259.499.749.059.439.435,004,455
Apr 9, 20259.269.638.789.259.255,065,154
Apr 8, 20259.989.989.129.229.224,245,073
Apr 7, 202510.4910.499.009.509.508,512,020
Apr 4, 202510.9510.9510.0910.2510.252,108,259
Apr 3, 202510.5011.2610.2410.8110.814,823,046
Apr 2, 202510.3710.6010.2610.4810.481,561,521
Apr 1, 202510.4910.739.9710.4610.462,104,863
Mar 31, 202510.8610.8710.3810.4410.44760,198
Mar 28, 202511.2111.4110.6110.7110.711,251,748
Mar 27, 202511.3211.4511.0911.3511.35924,336
Mar 26, 202511.7311.7311.1611.2111.211,211,186
Mar 25, 202511.6111.7511.5011.5711.57568,166
Mar 24, 202511.8411.9011.5111.5111.511,036,086
Mar 21, 202512.0712.2011.7312.0212.025,235,115
Mar 20, 202511.8012.1411.7011.9811.98680,602
Mar 19, 202512.2612.2811.7211.7211.72855,595
Mar 18, 202512.0512.4411.9212.1612.16846,622
Mar 14, 202511.4412.2511.4311.9211.923,970,234
Mar 13, 202511.2511.6411.1111.3611.36825,413
Mar 12, 202511.7111.9711.1711.2611.261,326,657
Mar 11, 202511.9012.0011.6111.7111.71539,925
Mar 10, 202512.0612.0911.7211.7911.79369,808
Mar 7, 202512.1112.2111.8111.8511.851,126,710
Mar 6, 202512.1512.5011.9112.0912.09895,727
Mar 5, 202511.9412.5911.8512.1412.142,087,280
Mar 4, 202512.6612.6611.8511.9411.942,031,340
Mar 3, 202513.2013.3012.5812.7112.71797,349
Feb 28, 202512.9613.2912.7913.0213.021,517,915
Feb 27, 202513.1513.2912.8812.8812.88964,317
Feb 26, 202512.7213.2712.7213.1013.101,512,432
Feb 25, 202512.7113.2512.7113.0013.00982,435
Feb 24, 202512.7413.0912.5312.8612.861,866,599
Feb 21, 202513.0713.1012.6712.7012.701,839,321
Feb 20, 202513.5013.6612.6113.0113.015,535,611
Feb 19, 202516.0916.0913.4913.6513.655,531,668
Feb 18, 202515.4316.7915.4216.3116.311,607,893
Feb 17, 202514.9515.6914.6115.6915.69266,029
Feb 14, 202514.9115.1514.7714.8514.85593,935
Feb 13, 202514.6515.3514.5914.8014.80596,054
Feb 12, 202514.8014.9814.5614.7014.70604,370
Feb 11, 202514.7514.9314.5014.8714.87803,392
Feb 10, 202514.5214.9114.4514.7414.74673,942
Feb 7, 202514.3814.6914.3614.5314.53342,765
Feb 6, 202514.5014.7014.1014.6714.67839,349
Feb 5, 202514.7815.0514.2714.2714.27826,830
Feb 4, 202514.4015.0914.3414.6814.68909,215
Jan 31, 202514.7014.9614.0614.4414.44657,482
Jan 30, 202514.5914.9614.4314.6314.63853,237
Jan 29, 202513.9514.7213.7614.6514.651,030,766
Jan 28, 202513.6613.9713.6013.9213.92542,419
Jan 27, 202513.9613.9613.5113.6413.64440,865
Jan 24, 202513.7213.9613.7213.7813.78621,420
Jan 23, 202513.5413.9513.5413.9513.95507,150
Jan 22, 202513.8113.9913.4713.8513.85471,792
Jan 21, 202513.5513.8013.4313.7713.77563,415
Jan 20, 202513.5513.5513.3513.5413.54292,361
Jan 17, 202513.5613.6613.4313.5513.55248,537
Jan 16, 202513.6913.8013.4813.4913.49664,594
Jan 15, 202513.3513.7513.3513.7513.751,125,393
Jan 14, 202513.3313.7413.3313.5213.52510,622
Jan 13, 202513.5513.6113.2913.5313.53517,090
Jan 10, 202513.0513.6013.0513.5813.58664,002
Jan 9, 202513.0013.1412.9113.1113.1115,130,231
Jan 8, 202513.1813.2912.9212.9812.98621,976
Jan 7, 202513.3213.4913.1213.2113.21507,749
Jan 6, 202513.0813.4913.0813.2313.23203,335
Jan 3, 202512.9713.1512.9113.0513.05251,111
Jan 2, 202513.1213.1512.9112.9512.95446,084
Dec 31, 202413.2513.4012.9913.0413.04265,627
Dec 30, 202413.3913.4913.1113.2013.20245,431
Dec 27, 202413.5013.6513.3713.3813.38177,114
Dec 26, 202413.6713.6713.3513.4313.43144,324
Dec 24, 202413.4313.6113.3313.3313.33105,172
Dec 23, 202413.8013.8413.4213.4313.43282,927
Dec 20, 202413.4813.8413.3813.7913.79535,013
Dec 19, 202413.7113.8213.3213.5813.58547,776
Dec 18, 202413.6713.9313.2113.7513.75693,897
Dec 17, 202413.4613.9013.3013.8113.811,222,820
Dec 16, 202413.7314.0013.3613.4113.41648,062
Dec 13, 202413.9614.0013.5913.6513.65732,862
Dec 11, 202413.9314.0013.5813.9413.94600,384
Dec 10, 202413.6414.0013.6214.0014.00631,152
Dec 9, 202413.3714.1513.3513.9013.90756,629
Dec 6, 202413.2113.4612.9513.2413.24695,729
Dec 5, 202413.3513.6613.2613.4313.43592,049
Dec 4, 202413.7713.8013.1213.2913.291,063,920
Dec 3, 202413.6913.9013.6013.7913.791,565,931
Dec 2, 202413.6213.9213.4913.5713.57922,729
Nov 29, 202413.7514.1013.5713.9013.90455,408
Nov 28, 202413.4113.8913.4113.8113.81167,666
Nov 27, 202413.7914.0813.3613.6613.66952,079
Nov 26, 202414.0014.0013.5013.8713.87664,245
Nov 25, 202414.0914.3313.9114.0314.037,503,786
Nov 22, 202413.8514.2313.6214.0114.01458,043
Nov 21, 202413.0814.3412.8613.6413.64758,908
Nov 20, 202413.3913.4712.9212.9912.99417,338
Nov 19, 202413.5713.7813.0813.4913.49424,490
Nov 15, 202413.5913.8113.4213.5513.55554,634
Nov 14, 202413.8113.9713.2513.5013.50729,918
Nov 13, 202414.1014.1013.6213.8913.89787,592
Nov 12, 202414.2014.2013.8114.1014.10352,705
Nov 11, 202413.9714.1913.7314.1914.193,120,494
Nov 8, 202414.4114.4113.5214.1114.11498,783
Nov 7, 202414.0014.9114.0014.3514.35793,829
Nov 6, 202413.4314.0513.0213.9613.961,024,973
Nov 5, 202413.3413.5913.1013.4713.471,520,023
Nov 4, 202412.9613.4612.9513.3513.35594,658
Nov 1, 202413.0813.3812.8613.1313.131,181,641
Oct 31, 202412.9213.3412.9213.0013.001,530,585
Oct 30, 202413.3613.4012.5912.9112.911,493,984
Oct 29, 202413.0713.6113.0013.3613.362,178,418
Oct 28, 202412.4712.8412.4512.8412.84522,396
Oct 25, 202412.6112.7012.4012.4012.401,814,297
Oct 24, 202412.7512.7912.4612.5712.571,758,179
Oct 23, 202412.6912.7112.4412.5012.50865,790
Oct 22, 202412.8012.9012.4112.6612.661,437,602
Oct 21, 202412.7113.0012.3512.7412.741,000,440
Oct 18, 202412.4212.8312.4112.5612.561,228,966
Oct 17, 202412.8112.9912.4112.5312.53887,946
Oct 16, 202413.0013.1612.7213.0013.00402,355
Oct 15, 202413.1813.2012.8013.1313.13522,221
Oct 14, 202412.8213.1912.8213.1713.17484,577
Oct 11, 202413.0613.2012.8213.0513.05337,097
Oct 10, 202412.8613.1912.8213.0913.09478,027
Oct 9, 202412.9013.0012.8012.8412.84511,611
Oct 8, 202412.5012.9912.4012.9012.90502,489
Oct 7, 202412.5412.7812.3812.5912.59916,968
Oct 4, 202412.5312.7712.4212.6712.67761,989
Oct 3, 202412.6512.6912.3412.5012.501,465,514
Oct 2, 202412.5312.7512.5312.6412.64722,059
Sep 30, 202412.7512.7612.5312.7612.76839,854
Sep 27, 202412.4712.7612.4012.7412.74666,522
Sep 26, 202412.2012.5112.1612.5012.50525,037
Sep 25, 202412.1612.4712.0712.2912.29564,405
Sep 24, 202412.2012.3011.9612.1612.16500,639
Sep 23, 202412.2912.2911.9511.9811.98378,428
Sep 20, 202412.6012.6011.9112.0012.001,552,378
Sep 19, 202412.7312.7312.3012.3512.35974,293
Sep 18, 2024 1.2144375 Dividend
Sep 18, 202413.4813.4812.6112.6612.66856,734
Sep 17, 202413.6314.1413.6213.9513.89873,974
Sep 13, 202413.3013.9513.2913.7013.64751,814
Sep 12, 202413.3513.5013.0113.3013.24666,001
Sep 11, 202412.8713.5012.7513.3613.30738,377
Sep 10, 202412.3813.0011.8112.8512.791,125,161
Sep 9, 202412.5812.7412.2212.3912.33545,299
Sep 6, 202412.6112.7012.2212.4112.35841,333
Sep 5, 202412.4212.6712.1712.6712.61836,401
Sep 4, 202412.5612.6112.3012.5912.53693,838
Sep 3, 202412.6712.9512.2712.4812.421,127,789
Sep 2, 202412.9512.9512.3512.7812.72161,713
Aug 30, 202412.6112.8912.2212.6812.621,319,875
Aug 29, 202412.5912.7012.0812.6612.60562,112
Aug 28, 202411.9812.6611.9812.4512.39531,497
Aug 27, 202411.8712.3411.8712.3412.28602,496
Aug 26, 202412.1112.3311.9312.1012.05569,884
Aug 23, 202411.9012.1511.6712.0712.02452,533
Aug 22, 202411.9312.0211.7311.8811.83484,958
Aug 21, 202411.8612.0411.7011.9411.89654,767
Aug 20, 202411.3311.8811.3311.8611.816,070,184
Aug 19, 202411.2711.5711.2711.4911.441,859,041
Aug 16, 202411.3111.4010.9011.3611.31618,597
Aug 15, 202411.4511.6411.2711.3111.26724,519
Aug 14, 202411.3911.4411.0711.4411.391,583,412
Aug 13, 202411.2011.4711.2011.4311.38807,367
Aug 12, 202411.4311.4311.0411.3611.311,337,277
Aug 9, 202411.3811.7311.1511.3411.29546,224
Aug 8, 202411.2511.6111.0011.4311.381,492,383
Aug 7, 202411.5911.6910.8711.0010.952,123,967
Aug 6, 202411.6211.7111.4111.4811.431,733,491
Aug 5, 202411.7111.9011.2911.6511.60891,033
Aug 2, 202412.3512.3511.7511.8811.832,180,575
Aug 1, 202412.4012.4011.9512.0011.951,141,404
Jul 31, 202412.5012.7812.2512.4012.342,161,710
Jul 30, 202412.4112.6912.3812.5012.44862,352
Jul 29, 202412.3312.5712.1312.4412.381,150,515
Jul 26, 202411.8512.9011.8512.1712.121,052,541
Jul 25, 202411.7512.4711.7512.1112.06756,312
Jul 24, 202412.0412.1411.7511.7511.70437,962
Jul 23, 202412.0412.1411.8211.9611.91455,369
Jul 22, 202412.2512.3512.0012.0011.95569,847
Jul 19, 202412.1812.4512.0112.1912.14395,877
Jul 18, 202412.4712.5012.1012.1512.10879,615
Jul 17, 202412.7012.7112.2512.4612.40563,206
Jul 16, 202412.7712.9912.6412.7212.66406,205
Jul 15, 202412.9512.9712.6412.9412.88720,986
Jul 12, 202412.8513.0812.6413.0813.02665,678
Jul 11, 202412.9713.1212.7312.7612.70307,757
Jul 10, 202412.9813.1812.8713.0412.98693,980
Jul 9, 202413.2813.3412.8512.9912.931,365,755
Jul 8, 202412.8613.3012.5113.2713.211,724,512
Jul 5, 202413.2413.3312.8613.1313.07749,119
Jul 4, 202413.3213.3913.2013.3013.24106,872
Jul 3, 202413.1613.5113.0513.3913.33149,296
Jul 2, 202413.2513.3913.0413.1213.06821,570
Jul 1, 202413.2913.3913.0113.3313.27306,753
Jun 28, 202413.5913.7013.0313.1313.07558,296
Jun 27, 202413.0513.7512.9413.6213.56768,913
Jun 26, 202413.2113.3712.6512.9712.913,235,865
Jun 25, 202413.9613.9612.9713.0212.963,390,956
Jun 24, 202413.7213.9913.4213.9213.86371,235
Jun 21, 202414.1614.2213.3813.7513.691,430,805
Jun 20, 202413.8914.2113.6114.1214.06355,563
Jun 19, 202414.0114.0213.4914.0013.94385,319
Jun 18, 202413.7414.6213.7414.2814.22557,986
Jun 17, 202413.5513.8913.3213.7613.70517,324
Jun 14, 202413.2213.5913.1013.5813.52579,808
Jun 13, 202413.8813.8813.0913.0913.032,693,452
Jun 12, 202413.6514.1413.4413.8813.82699,775
Jun 11, 202413.5413.8713.2113.7113.65644,901
Jun 10, 202413.9414.0413.2613.6813.62621,899
Jun 7, 202414.6814.6813.4113.8413.781,545,888
Jun 6, 202415.3015.9914.1514.2014.144,404,718
Jun 5, 202414.2215.5514.1115.3615.291,273,379
Jun 4, 202412.9614.6212.8714.6014.532,522,452
Jun 3, 202414.6414.9812.0112.8912.83682,661
May 31, 202414.2614.9014.0514.5914.526,071,166
May 30, 202414.1114.4013.8514.3414.281,022,546
May 29, 202414.0014.4213.7214.0213.96959,338
May 28, 202413.7314.1613.1913.8213.762,026,553
May 27, 202414.2414.2413.5013.7913.73307,416
May 24, 202415.0115.0114.2514.3014.24510,985
May 23, 202415.3915.8114.7614.9514.881,443,383
May 22, 202414.4215.6514.4215.3915.321,153,653
May 21, 202413.7814.5813.4714.4614.40857,890
May 20, 202413.1913.8313.1813.6413.58832,552
May 17, 202412.9513.3812.8513.2613.201,736,505
May 16, 202412.6912.9912.6812.9012.84452,834
May 15, 202412.9813.1012.6112.6912.63527,808
May 14, 202412.9213.1812.7113.0012.941,783,128
May 13, 202412.6512.9512.5812.9412.88515,248
May 10, 202412.7412.8312.5312.6912.63388,067
May 9, 202412.6712.9012.3912.8012.74529,448

Related Tickers

CTALPEKA.MX Controladora Alpek, S.A.B.
3.0400
+2.70%
 
ALFAA.MX Alfa S.A.B. de C.V.
14.48
-1.90%
 
V1S.F Arkema S.A.
65.95
+0.61%
 
ASH Ashland Inc.
50.09
+0.20%
 
SQM Sociedad Química y Minera de Chile S.A.
34.86
+1.72%
 
IFF International Flavors & Fragrances Inc.
73.43
-0.88%
 
APD Air Products and Chemicals, Inc.
271.13
+0.55%