UK markets close in 15 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.68000.0000 (0.00%)
As of 08:13AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.68000.68000.68000.68000.68001,151
08 May 20240.68000.68000.68000.68000.6800-
07 May 20240.70000.72500.70000.72500.72501,151
06 May 20240.71000.71000.71000.71000.7100-
03 May 20240.70000.70000.70000.70000.7000-
02 May 20240.68000.68000.68000.68000.6800-
30 Apr 20240.67500.67500.67500.67500.6750-
29 Apr 20240.67000.67000.67000.67000.67001,150
26 Apr 20240.66500.66500.66500.66500.6650-
25 Apr 20240.67500.67500.67500.67500.6750-
24 Apr 20240.65000.65000.65000.65000.6500-
23 Apr 20240.64500.64500.64500.64500.6450-
22 Apr 20240.63500.63500.63500.63500.6350-
19 Apr 20240.62500.62500.62500.62500.6250-
18 Apr 20240.65500.65500.65500.65500.6550-
17 Apr 20240.64500.65000.64500.65000.65001,690
16 Apr 20240.65500.65500.65500.65500.6550-
15 Apr 20240.66000.66000.66000.66000.6600-
12 Apr 20240.69000.69000.69000.69000.6900-
11 Apr 20240.70000.70000.69500.69500.6950200
10 Apr 20240.72500.72500.72500.72500.7250-
09 Apr 20240.71000.71000.71000.71000.7100-
08 Apr 20240.72000.72000.72000.72000.7200-
05 Apr 20240.71000.71000.71000.71000.7100-
04 Apr 20240.70000.73500.70000.73500.7350100
03 Apr 20240.69500.70000.69500.70000.70005,000
02 Apr 20240.68000.68000.68000.68000.6800-
28 Mar 20240.67000.67000.67000.67000.67001,500
27 Mar 20240.68000.68000.68000.68000.6800-
26 Mar 20240.67500.67500.67500.67500.6750-
25 Mar 20240.67000.67000.67000.67000.6700-
22 Mar 20240.66500.66500.66500.66500.6650-
21 Mar 20240.65500.69000.65500.69000.69001,500
20 Mar 20240.63000.63000.63000.63000.6300-
19 Mar 20240.66000.66000.66000.66000.660050,000
18 Mar 20240.64500.67500.64500.67500.67501,000
15 Mar 20240.64000.64000.64000.64000.6400-
14 Mar 20240.63500.63500.63500.63500.6350-
13 Mar 20240.62500.62500.62500.62500.6250-
12 Mar 20240.64000.64500.62500.64500.645012,542
11 Mar 20240.65500.68000.65500.68000.68001,500
08 Mar 20240.63000.63000.63000.63000.6300-
07 Mar 20240.61500.61500.61500.61500.6150-
06 Mar 20240.61000.61000.61000.61000.6100-
05 Mar 20240.61500.61500.61500.61500.6150-
04 Mar 20240.57000.57000.57000.57000.5700-
01 Mar 20240.58000.58000.58000.58000.5800-
29 Feb 20240.57500.57500.57500.57500.5750-
28 Feb 20240.57500.57500.57500.57500.5750-
27 Feb 20240.55500.55500.55500.55500.5550-
26 Feb 20240.56000.56000.56000.56000.5600-
23 Feb 20240.56000.56000.56000.56000.5600-
22 Feb 20240.57500.57500.57500.57500.5750-
21 Feb 20240.57500.57500.57500.57500.5750-
20 Feb 20240.58500.62000.58500.62000.6200100
19 Feb 20240.57000.57000.57000.57000.5700-
16 Feb 20240.57500.57500.57500.57500.5750200
15 Feb 20240.57000.57000.57000.57000.5700-
14 Feb 20240.56000.56000.56000.56000.5600-
13 Feb 20240.58000.58500.58000.58500.585095
12 Feb 20240.58500.58500.58500.58500.5850-
09 Feb 20240.59000.59000.59000.59000.5900-
08 Feb 20240.60000.60500.60000.60500.6050-
07 Feb 20240.61000.61500.61000.61500.6150-
06 Feb 20240.61000.61000.61000.61000.6100-
05 Feb 20240.60500.64000.60500.60500.60501,810
02 Feb 20240.60000.60000.60000.60000.6000-
01 Feb 20240.61000.61000.61000.61000.6100-
31 Jan 20240.61500.65000.61000.61000.61001,000
30 Jan 20240.61500.62000.61500.62000.6200-
29 Jan 20240.61000.61000.61000.61000.6100-
26 Jan 20240.58500.61500.58500.61500.6150-
25 Jan 20240.57000.59000.57000.59000.5900-
24 Jan 20240.58000.58000.57500.57500.5750-
23 Jan 20240.58000.58500.58000.58500.5850-
22 Jan 20240.59000.59000.59000.59000.5900-
19 Jan 20240.59000.59500.59000.59500.5950-
18 Jan 20240.58500.58500.58500.58500.5850-
17 Jan 20240.60500.62000.60500.62000.620085
16 Jan 20240.65000.65000.65000.65000.65001,562
15 Jan 20240.64000.64000.64000.64000.6400-
12 Jan 20240.63000.64000.63000.64000.6400-
11 Jan 20240.63000.63000.63000.63000.6300-
10 Jan 20240.65000.67500.64000.67500.67504,400
09 Jan 20240.64000.64000.64000.64000.6400-
08 Jan 20240.63500.63500.63500.63500.6350-
05 Jan 20240.63000.63000.63000.63000.6300-
04 Jan 20240.65000.65000.65000.65000.6500-
03 Jan 20240.65500.65500.65500.65500.6550-
02 Jan 20240.66000.66000.66000.66000.6600-
29 Dec 20230.66500.66500.66500.66500.6650-
28 Dec 20230.64500.64500.64500.64500.6450-
27 Dec 20230.64500.64500.64500.64500.6450-
22 Dec 20230.67500.68000.67500.68000.6800-
21 Dec 20230.68500.69000.68500.69000.6900-
20 Dec 20230.71000.71000.71000.71000.7100-
19 Dec 20230.69500.70500.69500.70500.7050-
18 Dec 20230.68500.69500.68500.69500.6950-
15 Dec 20230.67000.68500.67000.68500.6850-
14 Dec 20230.64500.65500.64500.65500.6550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...