7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,371.63

+829.45

+1.08%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Mexico - Delayed Quote MXN

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

15.53 +0.15 (+0.98%)

At close: October 30 at 1:59:52 PM CST

Currency in MXN

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	15.33	15.74	15.32	15.58	15.58	2,652,179
Oct 29, 2026	16.06	16.06	15.22	15.42	15.42	4,490,075
Oct 28, 2026	15.90	15.92	15.47	15.92	15.92	3,373,952
Oct 27, 2026	15.68	16.04	15.65	15.83	15.83	4,602,412
Oct 26, 2026	15.53	15.90	15.36	15.76	15.76	3,364,949
Oct 23, 2026	16.06	16.06	15.46	15.53	15.53	2,740,083
Oct 22, 2026	16.57	16.57	15.50	16.01	16.01	13,967,879
Oct 21, 2026	16.45	16.48	16.16	16.34	16.34	4,975,091
Oct 20, 2026	16.01	16.62	15.97	16.41	16.41	6,810,636
Oct 19, 2026	15.81	16.08	15.57	15.98	15.98	4,871,171
Oct 16, 2026	16.02	16.13	15.62	15.80	15.80	3,393,125
Oct 15, 2026	16.30	16.36	15.84	15.99	15.99	5,004,709
Oct 14, 2026	15.60	16.30	15.60	16.27	16.27	9,794,690
Oct 13, 2026	16.10	16.62	15.54	15.55	15.55	5,778,998
Oct 12, 2026	15.47	16.22	15.34	16.22	16.22	7,757,900
Oct 9, 2026	14.86	15.57	14.67	15.47	15.47	11,042,077
Oct 8, 2026	14.67	15.15	14.54	14.86	14.86	12,563,986
Oct 7, 2026	14.76	14.99	14.57	14.80	14.80	13,058,583
Oct 6, 2026	14.57	14.92	14.22	14.76	14.76	13,721,575
Oct 5, 2026	14.72	14.82	14.53	14.63	14.63	9,719,286
Oct 2, 2026	14.79	14.85	14.57	14.75	14.75	5,567,486
Oct 1, 2026	14.93	14.93	14.49	14.75	14.75	7,175,535
Sep 30, 2026	14.70	15.06	14.66	14.89	14.89	13,210,847
Sep 29, 2026	14.76	15.03	14.70	14.74	14.74	5,322,517
Sep 28, 2026	14.90	14.96	14.71	14.86	14.86	2,973,409
Sep 25, 2026	15.04	15.09	14.80	14.90	14.90	2,153,712
Sep 24, 2026	14.94	15.16	14.75	15.05	15.05	4,861,086
Sep 23, 2026	15.01	15.05	14.77	14.99	14.99	5,266,648
Sep 22, 2026	14.80	15.07	14.47	14.99	14.99	8,889,679
Sep 21, 2026	15.00	15.36	14.63	14.83	14.83	11,143,031
Sep 18, 2026	14.20	15.26	14.20	15.01	15.01	298,355,338
Sep 17, 2026	14.43	14.74	14.19	14.20	14.20	6,019,043
Sep 15, 2026	13.92	14.54	13.89	14.46	14.46	8,785,511
Sep 14, 2026	13.92	14.38	13.92	13.99	13.99	8,616,328
Sep 11, 2026	13.76	13.92	13.59	13.86	13.86	6,615,555
Sep 10, 2026	13.97	14.30	13.66	13.70	13.70	8,217,864
Sep 9, 2026	13.40	14.17	13.40	13.96	13.96	17,163,225
Sep 8, 2026	13.25	13.61	13.16	13.45	13.45	12,532,020
Sep 7, 2026	13.05	13.58	12.95	13.19	13.19	3,378,032
Sep 4, 2026	12.93	13.02	12.82	12.97	12.97	3,453,717
Sep 3, 2026	12.90	13.02	12.79	12.97	12.97	6,113,770
Sep 2, 2026	12.44	13.07	12.40	13.00	13.00	6,007,637
Sep 1, 2026	12.74	12.95	12.36	12.36	12.36	4,460,098
Aug 31, 2026	12.33	12.91	12.33	12.77	12.77	14,059,091
Aug 28, 2026	12.26	12.47	12.22	12.31	12.31	3,608,625
Aug 27, 2026	12.19	12.40	12.05	12.22	12.22	5,337,707
Aug 26, 2026	12.34	12.44	12.11	12.19	12.19	6,979,314
Aug 25, 2026	12.40	12.51	12.23	12.42	12.42	4,599,428
Aug 24, 2026	12.45	12.55	12.30	12.54	12.54	2,888,674
Aug 21, 2026	12.40	12.51	12.28	12.46	12.46	2,033,350
Aug 20, 2026	12.29	12.46	12.25	12.38	12.38	2,911,703
Aug 19, 2026	12.25	12.44	12.23	12.26	12.26	2,824,362
Aug 18, 2026	12.22	12.42	12.20	12.24	12.24	1,832,155
Aug 17, 2026	12.36	12.36	12.06	12.27	12.27	1,877,093
Aug 14, 2026	12.49	12.73	12.33	12.41	12.41	2,541,746
Aug 13, 2026	12.26	12.75	12.15	12.68	12.68	5,386,084
Aug 12, 2026	12.45	12.64	12.26	12.26	12.26	3,687,285
Aug 11, 2026	12.55	12.73	12.42	12.43	12.43	3,914,186
Aug 10, 2026	12.57	12.70	12.50	12.55	12.55	3,270,798
Aug 7, 2026	12.61	12.72	12.50	12.54	12.54	2,246,625
Aug 6, 2026	12.52	12.66	12.37	12.59	12.59	3,433,428
Aug 5, 2026	12.66	12.88	12.49	12.52	12.52	3,299,591
Aug 4, 2026	12.68	12.84	12.63	12.73	12.73	4,176,284
Aug 3, 2026	12.88	12.98	12.58	12.64	12.64	4,408,281
Jul 31, 2026	12.85	13.02	12.60	12.87	12.87	4,870,732
Jul 30, 2026	12.83	12.98	12.73	12.82	12.82	7,349,775
Jul 29, 2026	12.84	13.38	12.83	12.94	12.94	8,037,320
Jul 28, 2026	12.82	12.96	12.52	12.83	12.83	4,590,385
Jul 27, 2026	12.45	12.95	12.29	12.76	12.76	5,227,890
Jul 24, 2026	12.43	12.87	12.37	12.49	12.49	9,091,838
Jul 23, 2026	12.79	13.08	12.36	12.49	12.49	14,021,393
Jul 22, 2026	12.39	12.62	12.27	12.43	12.43	3,050,747
Jul 21, 2026	12.37	12.53	12.25	12.25	12.25	4,293,007
Jul 20, 2026	12.45	12.64	12.25	12.34	12.34	1,371,031
Jul 17, 2026	12.84	12.96	12.43	12.58	12.58	2,619,404
Jul 16, 2026	12.66	12.85	12.62	12.80	12.80	11,507,785
Jul 15, 2026	12.77	12.86	12.66	12.70	12.70	3,319,884
Jul 14, 2026	12.49	12.80	12.48	12.66	12.66	5,089,758
Jul 13, 2026	12.60	12.60	12.37	12.50	12.50	1,638,060
Jul 10, 2026	12.58	12.73	12.41	12.59	12.59	2,059,864
Jul 9, 2026	12.55	12.78	12.46	12.60	12.60	6,878,225
Jul 8, 2026	12.18	12.79	12.18	12.69	12.69	9,119,596
Jul 7, 2026	12.57	12.70	12.44	12.56	12.56	2,072,085
Jul 6, 2026	12.68	12.80	12.57	12.66	12.66	2,179,006
Jul 3, 2026	12.72	12.88	12.72	12.75	12.75	951,959
Jul 2, 2026	12.72	12.83	12.63	12.74	12.74	1,939,590
Jul 1, 2026	12.70	12.88	12.55	12.70	12.70	2,339,860
Jun 30, 2026	13.12	13.27	12.61	12.78	12.78	4,387,595
Jun 29, 2026	12.50	13.44	12.49	13.18	13.18	2,643,546
Jun 26, 2026	12.43	12.57	12.40	12.53	12.53	2,608,277
Jun 25, 2026	12.39	12.61	12.25	12.49	12.49	6,469,902
Jun 24, 2026	12.51	12.71	12.34	12.51	12.51	6,552,172
Jun 23, 2026	12.43	12.92	12.35	12.50	12.50	6,588,012
Jun 22, 2026	12.06	12.72	11.83	12.55	12.55	3,861,959
Jun 19, 2026	12.03	12.29	11.96	12.10	12.10	25,295,830
Jun 18, 2026	12.19	12.45	12.04	12.15	12.15	6,667,269
Jun 17, 2026	11.84	12.21	11.84	12.12	12.12	5,166,199
Jun 16, 2026	11.67	12.03	11.67	11.89	11.89	5,356,683
Jun 15, 2026	11.93	12.16	11.66	11.86	11.86	14,092,402
Jun 12, 2026	12.40	12.60	11.77	11.95	11.95	4,365,664
Jun 11, 2026	12.65	12.93	12.41	12.50	12.50	2,975,295
Jun 10, 2026	12.70	12.95	12.50	12.72	12.72	4,560,136
Jun 9, 2026	12.58	12.91	12.58	12.80	12.80	4,742,007
Jun 8, 2026	12.29	12.76	12.29	12.60	12.60	4,817,800
Jun 5, 2026	12.17	12.35	11.99	12.21	12.21	19,931,396
Jun 4, 2026	12.18	12.25	12.02	12.19	12.19	1,757,628
Jun 3, 2026	12.30	12.37	12.18	12.27	12.27	1,979,578
Jun 2, 2026	12.54	12.56	12.23	12.25	12.25	1,452,620
Jun 1, 2026	12.37	12.88	12.28	12.45	12.45	1,502,309
May 29, 2026	12.48	12.55	11.81	12.51	12.51	10,953,648
May 28, 2026	12.69	12.81	12.44	12.54	12.54	2,105,136
May 27, 2026	12.04	12.75	11.93	12.73	12.73	13,784,501
May 26, 2026	12.00	12.23	11.89	12.14	12.14	8,554,475
May 25, 2026	12.13	12.14	11.87	11.96	11.96	3,226,452
May 22, 2026	12.09	12.38	12.05	12.15	12.15	5,241,965
May 21, 2026	11.85	12.39	11.83	12.09	12.09	2,811,907
May 20, 2026	11.64	12.02	11.53	11.70	11.70	3,440,593
May 19, 2026	11.58	11.92	11.49	11.71	11.71	3,206,268
May 18, 2026	11.92	11.92	11.40	11.50	11.50	2,221,821
May 15, 2026	12.02	12.02	11.53	11.73	11.73	2,373,032
May 14, 2026	12.25	12.41	11.93	11.96	11.96	3,540,838
May 13, 2026	12.13	12.47	12.10	12.20	12.20	2,389,045
May 12, 2026	11.51	12.14	11.40	12.14	12.14	4,096,265
May 11, 2026	11.48	11.77	11.42	11.47	11.47	4,188,779
May 8, 2026	11.94	12.12	11.50	11.57	11.57	3,089,779
May 7, 2026	12.11	12.21	11.73	12.02	12.02	4,576,130
May 6, 2026	12.46	12.46	11.98	12.25	12.25	2,497,879
May 5, 2026	12.19	12.72	12.19	12.48	12.48	2,267,554
May 4, 2026	12.43	12.90	11.92	12.17	12.17	4,290,869
Apr 30, 2026	12.56	13.00	12.45	12.50	12.50	8,159,830
Apr 29, 2026	11.94	12.77	11.91	12.46	12.46	8,281,390
Apr 28, 2026	11.18	12.05	11.14	11.95	11.95	5,799,663
Apr 27, 2026	11.46	11.58	11.23	11.24	11.24	1,354,494
Apr 24, 2026	11.28	11.50	11.07	11.34	11.34	3,891,622
Apr 23, 2026	11.40	11.40	11.09	11.21	11.21	2,330,548
Apr 21, 2026	10.84	11.40	10.84	11.26	11.26	3,764,845
Apr 20, 2026	10.54	10.90	10.54	10.80	10.80	16,311,434
Apr 17, 2026	10.72	11.02	10.52	10.58	10.58	5,446,573
Apr 16, 2026	10.64	10.86	10.64	10.78	10.78	4,146,285
Apr 15, 2026	10.58	10.78	10.46	10.66	10.66	2,303,220
Apr 14, 2026	10.69	10.76	10.53	10.59	10.59	3,144,875
Apr 13, 2026	10.51	10.90	10.41	10.83	10.83	6,621,101
Apr 10, 2026	10.46	10.68	10.14	10.32	10.32	9,477,311
Apr 9, 2026	10.53	10.78	10.43	10.43	10.43	5,207,838
Apr 8, 2026	10.69	11.08	10.39	10.51	10.51	2,679,929
Apr 7, 2026	10.84	10.92	10.65	10.78	10.78	1,929,975
Apr 6, 2026	10.85	10.93	10.75	10.86	10.86	1,384,356
Apr 1, 2026	11.33	11.33	10.74	10.87	10.87	3,580,323
Mar 31, 2026	11.35	11.50	11.08	11.35	11.35	2,713,913
Mar 30, 2026	11.09	11.47	11.08	11.37	11.37	25,491,621
Mar 27, 2026	10.89	11.60	10.84	10.98	10.98	8,559,390
Mar 26, 2026	10.76	10.96	10.76	10.89	10.89	29,151,656
Mar 25, 2026	10.92	10.99	10.66	10.76	10.76	7,818,357
Mar 24, 2026	10.89	11.13	10.83	10.92	10.92	1,607,930
Mar 23, 2026	11.05	11.25	10.48	10.91	10.91	2,708,599
Mar 20, 2026	11.30	11.52	11.00	11.20	11.20	11,722,917
Mar 19, 2026	11.49	11.97	10.98	11.28	11.28	6,833,667
Mar 18, 2026	10.14	11.44	10.14	11.30	11.30	6,050,023
Mar 17, 2026	10.00	10.25	9.93	10.23	10.23	9,430,236
Mar 13, 2026	9.65	10.23	9.52	10.11	10.11	7,696,356
Mar 12, 2026	9.53	9.99	9.43	9.79	9.79	9,903,828
Mar 11, 2026	9.21	9.59	9.10	9.51	9.51	5,708,576
Mar 10, 2026	9.00	9.36	8.89	9.26	9.26	2,192,155
Mar 9, 2026	8.93	9.05	8.80	9.03	9.03	7,082,535
Mar 6, 2026	8.59	8.98	8.47	8.98	8.98	3,824,431
Mar 5, 2026	8.53	8.59	8.43	8.55	8.55	1,815,126
Mar 4, 2026	8.43	8.63	8.42	8.53	8.53	1,755,749
Mar 3, 2026	8.40	8.60	8.15	8.49	8.49	3,952,277
Mar 2, 2026	8.20	8.53	8.19	8.53	8.53	3,187,513
Feb 27, 2026	8.30	8.30	8.07	8.23	8.23	14,940,763
Feb 26, 2026	8.33	8.38	8.24	8.26	8.26	2,157,552
Feb 25, 2026	8.52	8.53	8.22	8.30	8.30	3,603,243
Feb 24, 2026	8.52	8.53	8.16	8.38	8.38	4,225,170
Feb 23, 2026	8.72	8.73	8.42	8.49	8.49	3,432,958
Feb 20, 2026	8.78	8.80	8.66	8.69	8.69	2,038,447
Feb 19, 2026	8.90	8.90	8.73	8.77	8.77	2,344,437
Feb 18, 2026	8.85	8.90	8.78	8.83	8.83	2,096,269
Feb 17, 2026	8.90	8.93	8.84	8.88	8.88	4,012,201
Feb 16, 2026	9.02	9.19	8.86	8.88	8.88	1,207,857
Feb 13, 2026	9.01	9.26	8.97	9.14	9.14	3,345,238
Feb 12, 2026	8.90	9.15	8.90	9.05	9.05	4,940,724
Feb 11, 2026	9.30	9.30	8.76	8.87	8.87	5,166,154
Feb 10, 2026	9.61	9.63	9.40	9.40	9.40	1,958,523
Feb 9, 2026	9.80	9.91	9.40	9.63	9.63	2,322,246
Feb 6, 2026	9.87	10.09	9.74	9.84	9.84	10,161,413
Feb 5, 2026	9.47	9.99	9.47	9.99	9.99	4,750,740
Feb 4, 2026	9.24	9.57	9.19	9.57	9.57	3,765,491
Feb 3, 2026	9.04	9.33	9.00	9.16	9.16	2,030,048
Jan 30, 2026	8.90	9.12	8.86	9.09	9.09	7,050,763
Jan 29, 2026	8.95	9.15	8.83	8.86	8.86	3,163,014
Jan 28, 2026	8.94	9.16	8.85	8.94	8.94	4,907,387
Jan 27, 2026	9.10	9.37	8.88	8.92	8.92	2,715,421
Jan 26, 2026	9.15	9.33	9.14	9.16	9.16	2,172,641
Jan 23, 2026	8.66	9.29	8.66	9.19	9.19	2,508,905
Jan 22, 2026	8.97	9.07	8.67	8.76	8.76	13,996,802
Jan 21, 2026	8.99	9.16	8.91	8.99	8.99	3,729,212
Jan 20, 2026	8.92	9.30	8.89	8.94	8.94	4,019,354
Jan 19, 2026	9.11	9.13	8.95	9.02	9.02	420,409
Jan 16, 2026	8.92	9.09	8.85	9.09	9.09	2,223,323
Jan 15, 2026	8.91	9.05	8.81	8.94	8.94	2,683,426
Jan 14, 2026	8.82	9.00	8.72	8.85	8.85	1,054,015
Jan 13, 2026	8.97	9.00	8.83	8.85	8.85	1,755,619
Jan 12, 2026	8.99	9.07	8.91	8.94	8.94	984,210
Jan 9, 2026	8.99	9.08	8.94	8.96	8.96	21,241,483
Jan 8, 2026	9.05	9.05	8.88	8.96	8.96	1,831,898
Jan 7, 2026	9.28	9.28	8.96	8.99	8.99	2,189,359
Jan 6, 2026	9.62	9.62	8.98	9.16	9.16	1,697,135
Jan 5, 2026	9.57	9.68	9.42	9.55	9.55	1,332,072
Jan 2, 2026	9.41	9.59	9.33	9.58	9.58	1,096,720
Dec 31, 2025	9.49	9.57	9.22	9.24	9.24	985,467
Dec 30, 2025	9.27	9.55	9.22	9.50	9.50	1,087,422
Dec 29, 2025	9.16	9.37	9.12	9.30	9.30	918,373
Dec 26, 2025	9.34	9.34	9.11	9.14	9.14	680,171
Dec 24, 2025	9.26	9.26	9.12	9.20	9.20	310,748
Dec 23, 2025	9.41	9.90	9.23	9.27	9.27	1,285,731
Dec 22, 2025	9.48	9.52	9.03	9.48	9.48	1,978,734
Dec 19, 2025	9.98	9.98	9.22	9.34	9.34	3,699,533
Dec 18, 2025	9.87	10.19	9.75	9.95	9.95	2,244,354
Dec 17, 2025	9.79	10.03	9.68	9.85	9.85	2,751,497
Dec 16, 2025	10.00	10.00	9.64	9.71	9.71	6,603,328
Dec 15, 2025	10.22	10.49	9.70	9.95	9.95	4,885,987
Dec 11, 2025	9.62	10.50	9.53	10.41	10.41	3,764,419
Dec 10, 2025	9.41	9.69	9.21	9.65	9.65	3,743,848
Dec 9, 2025	9.08	9.88	8.97	9.39	9.39	2,955,177
Dec 8, 2025	8.98	9.10	8.89	8.91	8.91	2,056,809
Dec 5, 2025	9.03	9.15	8.96	9.00	9.00	671,385
Dec 4, 2025	9.03	9.07	8.93	9.04	9.04	311,936
Dec 3, 2025	8.99	9.11	8.99	9.02	9.02	505,814
Dec 2, 2025	8.93	9.15	8.90	9.05	9.05	649,195
Dec 1, 2025	9.10	9.13	8.91	8.92	8.92	807,883
Nov 28, 2025	9.11	9.16	9.01	9.09	9.09	739,762
Nov 27, 2025	9.03	9.16	9.03	9.13	9.13	394,722
Nov 26, 2025	9.20	9.20	9.01	9.08	9.08	736,405
Nov 25, 2025	9.38	9.38	9.08	9.08	9.08	1,107,641
Nov 24, 2025	8.88	9.38	8.88	9.25	9.25	7,648,438
Nov 21, 2025	9.08	9.18	8.85	9.12	9.12	808,623
Nov 20, 2025	9.01	9.10	8.70	8.94	8.94	784,535
Nov 19, 2025	9.05	9.22	8.94	8.96	8.96	809,818
Nov 18, 2025	9.17	9.28	8.92	9.00	9.00	1,261,073
Nov 14, 2025	9.13	9.33	9.12	9.30	9.30	724,196
Nov 13, 2025	9.26	9.37	9.17	9.20	9.20	698,845
Nov 12, 2025	9.22	9.35	9.18	9.20	9.20	480,130
Nov 11, 2025	9.15	9.29	9.15	9.24	9.24	742,727
Nov 10, 2025	9.29	9.33	9.17	9.17	9.17	592,365
Nov 7, 2025	9.19	9.30	9.16	9.20	9.20	623,821
Nov 6, 2025	9.35	9.43	9.15	9.15	9.15	745,061
Nov 5, 2025	9.37	9.40	9.25	9.30	9.30	765,564
Nov 4, 2025	9.35	9.45	9.27	9.29	9.29	579,553
Nov 3, 2025	9.52	9.60	9.35	9.48	9.48	1,013,071
Oct 31, 2025	9.35	9.45	9.19	9.40	9.40	674,998
Oct 30, 2025	9.21	9.37	9.15	9.33	9.33	776,125

Mobilize your Website

View Site in Mobile | Classic

Share by: