Mexico - Delayed Quote MXN

XPeng Inc. (XPEVN.MX)

Compare
309.98
+16.98
+(5.80%)
At close: January 21 at 2:24:42 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025295.00310.00295.00309.98309.981,622
Jan 20, 2025292.99293.00292.99293.00293.0032
Jan 17, 2025290.90294.00285.91293.83293.834,024
Jan 16, 2025276.00290.00276.00287.00287.00562
Jan 15, 2025266.00268.00266.00268.00268.001,230
Jan 14, 2025264.00264.00264.00264.00264.00150
Jan 10, 2025247.31250.99247.31250.99250.9930
Jan 8, 2025246.00246.00246.00246.00246.0020
Jan 7, 2025247.10260.59247.10260.59260.593,000
Jan 6, 2025240.84244.00238.50238.50238.50245
Jan 3, 2025238.00245.00238.00242.00242.00352
Jan 2, 2025235.00239.00234.36238.00238.002,627
Dec 30, 2024260.00260.00240.00245.11245.11318
Dec 27, 2024262.49262.49262.48262.48262.48104
Dec 26, 2024268.00268.00268.00268.00268.00311
Dec 24, 2024258.31258.81258.31258.81258.8128
Dec 20, 2024253.00253.00252.68252.68252.686,773
Dec 19, 2024255.01255.01255.01255.01255.01150
Dec 18, 2024259.76259.77255.00255.00255.00124
Dec 17, 2024256.01263.00256.01260.69260.696,319
Dec 16, 2024246.99246.99246.99246.99246.9949
Dec 13, 2024256.61256.61247.99247.99247.99146
Dec 11, 2024258.90261.90256.91256.95256.954,691
Dec 10, 2024289.89289.89265.00265.00265.00681
Dec 9, 2024282.24295.00280.01280.01280.017,763
Dec 6, 2024253.84253.84251.00251.00251.001,995
Dec 5, 2024260.06261.00253.50253.50253.50147
Dec 4, 2024259.00260.07259.00260.07260.071,006
Dec 3, 2024258.03266.00258.03265.00265.006,314
Dec 2, 2024266.00266.00258.00258.00258.003,975
Nov 28, 2024247.00247.00247.00247.00247.0011
Nov 27, 2024248.63250.00248.63249.20249.202,055
Nov 26, 2024235.00236.18235.00235.00235.0090
Nov 25, 2024236.00237.58235.00237.58237.5818,596
Nov 22, 2024240.00240.01239.00240.00240.0098
Nov 21, 2024250.02252.00247.00252.00252.008,341
Nov 20, 2024257.43259.47257.43259.47259.475,925
Nov 19, 2024261.05261.05237.31252.00252.008,841
Nov 15, 2024255.00260.00255.00260.00260.003,893
Nov 14, 2024266.00266.00258.00258.90258.90894
Nov 13, 2024285.00285.00263.00272.00272.004,009
Nov 12, 2024290.00290.00279.00279.00279.0013,619
Nov 11, 2024295.00315.50295.00312.00312.009,447
Nov 8, 2024278.20290.42278.20290.42290.4211,647
Nov 7, 2024265.66291.99265.66286.49286.4917,854
Nov 6, 2024247.00247.00245.30246.50246.5016,339
Nov 5, 2024259.00261.01254.52260.79260.7929,035
Nov 4, 2024240.75250.00240.75243.00243.001,156
Nov 1, 2024235.00235.50233.00234.62234.627,952
Oct 31, 2024221.35225.00221.35225.00225.0015,021
Oct 29, 2024240.00240.00226.11234.99234.995,936
Oct 28, 2024237.00248.00237.00243.00243.00751
Oct 25, 2024224.00224.01222.87222.87222.879,461
Oct 24, 2024220.00220.00208.00208.80208.80334
Oct 23, 2024221.91222.00221.91222.00222.009,015
Oct 22, 2024216.81224.29216.81219.01219.0114,520
Oct 21, 2024209.11210.00209.11210.00210.0049
Oct 18, 2024203.51215.00203.51208.99208.991,016
Oct 17, 2024212.68212.68203.00203.00203.009,155
Oct 16, 2024232.19232.19221.14221.22221.229,215
Oct 15, 2024223.03225.70216.01222.69222.6918,191
Oct 14, 2024239.99239.99223.00224.16224.1613,710
Oct 11, 2024245.99246.00245.99246.00246.0025
Oct 10, 2024247.40247.50247.40247.50247.5066
Oct 9, 2024236.00247.99236.00246.00246.008,601
Oct 8, 2024239.99239.99227.99236.00236.001,846
Oct 7, 2024255.00259.00242.38253.00253.0031,462
Oct 4, 2024234.00240.01234.00240.01240.01313
Oct 3, 2024255.00255.00235.21241.57241.579,433
Oct 2, 2024249.39260.00247.00259.70259.70675
Sep 30, 2024266.60266.60234.01239.00239.0017,436
Sep 27, 2024240.00250.00239.24246.00246.009,674
Sep 26, 2024228.00233.00225.00228.80228.801,294
Sep 25, 2024200.00206.99198.00206.50206.50515
Sep 24, 2024187.00206.98187.00205.98205.9889,227
Sep 23, 2024186.00191.99180.51187.00187.0011,053
Sep 20, 2024180.10186.00180.10186.00186.0099
Sep 19, 2024176.97182.15176.81182.15182.1512,973
Sep 18, 2024170.00170.00170.00170.00170.0023
Sep 17, 2024178.00178.00173.00173.00173.00398
Sep 13, 2024171.59171.98170.00170.00170.0023,297
Sep 12, 2024170.21170.21166.50168.30168.3021,888
Sep 11, 2024174.61180.40174.61176.41176.419,901
Sep 10, 2024172.90175.49172.90175.49175.49574
Sep 9, 2024167.50169.00165.21168.00168.001,168
Sep 6, 2024177.00177.00170.99172.00172.002,880
Sep 5, 2024174.00179.99174.00174.31174.3112,050
Sep 4, 2024166.41170.20166.41166.42166.421,086
Sep 3, 2024161.50173.00161.50165.98165.9815,025
Sep 2, 2024157.00157.00157.00157.00157.0010
Aug 30, 2024158.00161.46157.00157.00157.0013,177
Aug 29, 2024150.71157.00150.71156.10156.1038,870
Aug 28, 2024140.64143.20140.64142.95142.9541,010
Aug 27, 2024150.00157.00146.41155.00155.0010,332
Aug 26, 2024140.00147.50139.70144.31144.3114,297
Aug 23, 2024138.59138.59134.00134.00134.00216
Aug 22, 2024135.00136.20134.70134.78134.787,215
Aug 21, 2024131.85136.20131.00136.20136.2025,987
Aug 20, 2024135.57135.57127.00129.20129.2014,805
Aug 19, 2024130.01137.99130.01134.00134.004,994
Aug 16, 2024131.99131.99128.50130.00130.0015,192
Aug 15, 2024128.00129.04127.70127.75127.7529,082
Aug 14, 2024130.00130.00126.36128.00128.00383
Aug 13, 2024129.25130.20129.25130.20130.20129
Aug 12, 2024129.86129.86126.50126.50126.5058
Aug 9, 2024129.51133.09129.51130.00130.00118
Aug 8, 2024138.59138.59135.50135.50135.5036
Aug 7, 2024139.00140.00135.29135.29135.29343
Aug 6, 2024136.41140.00136.41140.00140.0036
Aug 2, 2024142.33144.00142.33143.50143.50252
Aug 1, 2024146.00146.00143.05143.05143.05135
Jul 31, 2024150.01151.75150.01151.75151.75327
Jul 30, 2024150.00153.59150.00150.00150.002,853
Jul 26, 2024161.00161.00159.00160.79160.79999
Jul 25, 2024147.61150.71147.61149.95149.959,256
Jul 24, 2024150.50150.50147.50148.00148.0029
Jul 23, 2024155.00155.00153.00153.00153.0086
Jul 22, 2024159.11160.02159.11160.02160.023,332
Jul 19, 2024152.00152.50152.00152.50152.5046
Jul 18, 2024151.83152.00151.83152.00152.00166
Jul 17, 2024157.88158.00152.00152.00152.00115
Jul 16, 2024153.61157.50153.61157.50157.50122
Jul 15, 2024148.00151.00148.00149.70149.7010,303
Jul 12, 2024160.00160.80156.00156.70156.70409
Jul 11, 2024150.13160.00150.13154.00154.004,989
Jul 10, 2024140.00144.30140.00143.30143.3018,486
Jul 9, 2024134.00137.49133.33137.49137.49272
Jul 8, 2024139.50139.50133.66133.97133.973,682
Jul 5, 2024137.00140.00135.31139.99139.9918,727
Jul 4, 2024150.13150.13150.13150.13150.1323
Jul 3, 2024140.81155.00140.81150.00150.003,482
Jul 1, 2024138.00141.90138.00141.90141.9011,922
Jun 28, 2024140.00140.00132.00132.00132.004,568
Jun 27, 2024138.01138.01138.01138.01138.0125
Jun 26, 2024144.99150.75144.99147.41147.4110,937
Jun 25, 2024144.99144.99139.71139.71139.71279
Jun 24, 2024142.96142.96138.62139.17139.17355
Jun 21, 2024137.60139.50136.41136.41136.41841
Jun 20, 2024133.11134.21133.11134.21134.2146
Jun 17, 2024134.00134.00134.00134.00134.0077
Jun 14, 2024138.59138.59132.50133.16133.1694
Jun 13, 2024144.00144.00136.50137.10137.103,204
Jun 12, 2024139.11142.71139.11139.50139.502,910
Jun 11, 2024145.00145.00135.63139.02139.0224,913
Jun 10, 2024150.00150.00146.50147.00147.00905
Jun 7, 2024153.75153.75147.61150.00150.001,451
Jun 6, 2024146.96149.20145.92149.20149.20786
Jun 5, 2024145.99148.47145.99147.00147.0012,455
Jun 4, 2024144.80145.53144.80145.53145.53860
Jun 3, 2024147.00148.00147.00147.00147.001,708
May 31, 2024139.11142.50139.11141.81141.814,590
May 30, 2024139.11149.99139.11146.76146.7631,473
May 29, 2024140.50140.50140.50140.50140.50126
May 28, 2024141.00141.00139.00139.53139.53807
May 27, 2024136.00136.00136.00136.00136.0015
May 24, 2024137.50138.00136.01136.01136.011,298
May 23, 2024139.50139.50133.68137.00137.008,168
May 22, 2024144.92150.00144.60145.60145.606,208
May 21, 2024144.11170.05144.00145.37145.3756,522
May 20, 2024139.00139.39136.80137.00137.0017,970
May 17, 2024135.00141.00135.00137.01137.011,708
May 16, 2024134.00134.51134.00134.51134.51242
May 15, 2024140.70140.70132.60138.00138.0045,381
May 14, 2024134.21139.50134.21139.50139.504,762
May 13, 2024130.00139.95130.00138.99138.9922,977
May 10, 2024134.19134.19129.30130.00130.00736
May 9, 2024135.01140.79135.01136.42136.4216,711
May 8, 2024135.00135.00130.00133.11133.112,408
May 7, 2024150.00150.00141.02143.00143.002,114
May 6, 2024151.51153.10151.02151.02151.0230,142
May 3, 2024160.74160.74153.00154.40154.4016,899
May 2, 2024140.79160.80140.79159.30159.3033,100
Apr 30, 2024137.20141.89137.20138.76138.7615,885
Apr 29, 2024131.03138.05131.03137.87137.8724,984
Apr 26, 2024130.01135.78130.01135.00135.001,227
Apr 25, 2024123.48123.48121.26121.26121.2624,123
Apr 24, 2024123.00123.00120.20120.20120.207,981
Apr 23, 2024120.60122.00120.01121.52121.5228,186
Apr 22, 2024113.31119.43113.31119.43119.438,763
Apr 19, 2024122.99122.99117.65117.65117.651,320
Apr 18, 2024122.06123.70120.10122.00122.0021,551
Apr 17, 2024127.00127.00125.02125.44125.4420,105
Apr 16, 2024120.32123.25120.00123.00123.0018,396
Apr 15, 2024121.40121.40118.55120.03120.0336,421
Apr 12, 2024128.00128.00124.45124.85124.8564,931
Apr 11, 2024135.00135.20133.40135.20135.2017,585
Apr 10, 2024131.60133.50131.60132.80132.8061,418
Apr 9, 2024123.50131.97123.50131.97131.976,262
Apr 8, 2024119.90121.00119.00120.60120.6022,165
Apr 5, 2024122.00125.00121.60121.61121.6112,732
Apr 4, 2024125.00125.00123.70124.00124.00800
Apr 3, 2024124.00124.00120.22124.00124.001,452
Apr 2, 2024128.00128.00123.70123.70123.7023,689
Apr 1, 2024130.00130.80127.33127.62127.623,964
Mar 27, 2024141.20141.20128.75129.42129.4247,552
Mar 26, 2024146.29146.29142.85142.85142.8512,697
Mar 25, 2024142.01146.29142.01146.29146.295,767
Mar 22, 2024150.00150.00141.63142.80142.803,492
Mar 21, 2024160.13160.13155.00155.07155.0759,141
Mar 20, 2024156.03158.00156.02158.00158.007,575
Mar 19, 2024165.51171.90155.01167.20167.2027,172
Mar 15, 2024158.71164.00158.71155.50155.5040
Mar 14, 2024163.30163.30155.50155.50155.5026,673
Mar 13, 2024172.50172.50167.00167.10167.101,013
Mar 12, 2024168.87175.43168.87169.00169.0033,626
Mar 11, 2024168.00170.02168.00169.00169.0031,680
Mar 8, 2024159.11159.94159.11159.94159.9434,192
Mar 7, 2024159.00159.00155.62157.92157.9235,992
Mar 6, 2024158.50163.88158.50161.94161.94168,349
Mar 5, 2024158.39158.39153.02157.87157.872,540
Mar 4, 2024169.00169.00153.56154.62154.6273,689
Mar 1, 2024165.00172.99165.00169.42169.4266,803
Feb 29, 2024158.50164.99158.50161.98161.9812,511
Feb 28, 2024149.00153.39149.00150.00150.00381
Feb 27, 2024163.53163.53158.66158.66158.6620,915
Feb 26, 2024157.32161.00157.00158.08158.0841,695
Feb 23, 2024148.00149.50146.01148.72148.7214,543
Feb 22, 2024155.01157.00155.00157.00157.004,720
Feb 21, 2024156.00156.00155.00155.01155.01468
Feb 20, 2024155.98155.98155.98155.98155.9837
Feb 16, 2024164.00164.50160.83162.00162.0027,527
Feb 15, 2024158.00158.00155.00155.40155.4016,099
Feb 14, 2024155.00155.00150.50152.82152.8219,320
Feb 13, 2024150.04150.04146.01146.51146.5131
Feb 12, 2024152.00152.00150.50150.65150.6522,699
Feb 9, 2024143.50145.00142.00144.70144.706,807
Feb 8, 2024142.12145.50142.00144.00144.00726
Feb 7, 2024149.00149.00143.00146.69146.6944,051
Feb 6, 2024142.06151.75142.06149.76149.7648,040
Feb 2, 2024139.00142.79138.00142.00142.005,109
Feb 1, 2024144.11148.49144.00147.98147.984,997
Jan 31, 2024144.00147.00143.95143.95143.95808
Jan 30, 2024152.00152.00148.00148.00148.00690
Jan 29, 2024148.00153.99147.00153.99153.992,697
Jan 26, 2024155.06156.00154.00154.10154.101,026
Jan 25, 2024157.00157.00154.50155.50155.50581
Jan 24, 2024170.08170.08158.00159.00159.0041,403
Jan 23, 2024173.59175.00165.71168.20168.2082,792
Jan 22, 2024152.00163.79152.00163.79163.79416