ALPEK, S.A.B. de C.V. (27A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.7500

-0.0050

(-0.66%)

At close: 04:46PM CEST

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.7750	0.7750	0.7500	0.7500	0.7500	6,000
May 31, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
May 30, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
May 29, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
May 28, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
May 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 24, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
May 23, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 22, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
May 21, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
May 20, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
May 17, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
May 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 13, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 10, 2024	0.6850	0.7200	0.6850	0.7200	0.7200	4,000
May 09, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 08, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 07, 2024	0.7000	0.7250	0.7000	0.7250	0.7250	1,151
May 06, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 02, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 30, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 29, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,150
Apr 26, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Apr 25, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 23, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 22, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Apr 19, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 18, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Apr 17, 2024	0.6450	0.6500	0.6450	0.6500	0.6500	1,690
Apr 16, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Apr 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 11, 2024	0.7000	0.7000	0.6950	0.6950	0.6950	200
Apr 10, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Apr 09, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 08, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Apr 05, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 04, 2024	0.7000	0.7350	0.7000	0.7350	0.7350	100
Apr 03, 2024	0.6950	0.7000	0.6950	0.7000	0.7000	5,000
Apr 02, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 28, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,500
Mar 27, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 26, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 22, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Mar 21, 2024	0.6550	0.6900	0.6550	0.6900	0.6900	1,500
Mar 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	50,000
Mar 18, 2024	0.6450	0.6750	0.6450	0.6750	0.6750	1,000
Mar 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 14, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Mar 13, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 12, 2024	0.6400	0.6450	0.6250	0.6450	0.6450	12,542
Mar 11, 2024	0.6550	0.6800	0.6550	0.6800	0.6800	1,500
Mar 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 07, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Mar 06, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 05, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Mar 04, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 29, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 28, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 27, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 23, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 22, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 21, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 20, 2024	0.5850	0.6200	0.5850	0.6200	0.6200	100
Feb 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 16, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	200
Feb 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 13, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	95
Feb 12, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Feb 09, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 08, 2024	0.6000	0.6050	0.6000	0.6050	0.6050	-
Feb 07, 2024	0.6100	0.6150	0.6100	0.6150	0.6150	-
Feb 06, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 05, 2024	0.6050	0.6400	0.6050	0.6050	0.6050	1,810
Feb 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 01, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 31, 2024	0.6150	0.6500	0.6100	0.6100	0.6100	1,000
Jan 30, 2024	0.6150	0.6200	0.6150	0.6200	0.6200	-
Jan 29, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 26, 2024	0.5850	0.6150	0.5850	0.6150	0.6150	-
Jan 25, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	-
Jan 24, 2024	0.5800	0.5800	0.5750	0.5750	0.5750	-
Jan 23, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	-
Jan 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 19, 2024	0.5900	0.5950	0.5900	0.5950	0.5950	-
Jan 18, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jan 17, 2024	0.6050	0.6200	0.6050	0.6200	0.6200	85
Jan 16, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,562
Jan 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jan 12, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	-
Jan 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7333-0.0006(-0.08%)

CRUDE OIL73.62-0.60(-0.81%)

Bitcoin CAD94,322.88+1,040.41(+1.12%)

ALPEK, S.A.B. de C.V. (27A.F)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7333
-0.0006(-0.08%)

CRUDE OIL
73.62
-0.60(-0.81%)

Bitcoin CAD
94,322.88
+1,040.41(+1.12%)