ALPEKA.MXALPEKA.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.91 | $9.05 | $8.81 | $8.94 | 2.68M |
| 1/14/2026 | $8.82 | $9.00 | $8.72 | $8.85 | 1.05M |
| 1/13/2026 | $8.97 | $9.00 | $8.83 | $8.85 | 1.76M |
| 1/12/2026 | $8.99 | $9.07 | $8.91 | $8.94 | 984,210 |
| 1/9/2026 | $8.99 | $9.08 | $8.94 | $8.96 | 21.24M |
| 1/8/2026 | $9.05 | $9.05 | $8.88 | $8.96 | 1.83M |
| 1/7/2026 | $9.28 | $9.28 | $8.96 | $8.99 | 2.19M |
| 1/6/2026 | $9.62 | $9.62 | $8.98 | $9.16 | 1.70M |
| 1/5/2026 | $9.57 | $9.68 | $9.42 | $9.55 | 1.33M |
| 1/2/2026 | $9.41 | $9.59 | $9.33 | $9.58 | 1.10M |
| 12/31/2025 | $9.49 | $9.57 | $9.22 | $9.24 | 985,467 |
| 12/30/2025 | $9.27 | $9.55 | $9.22 | $9.50 | 1.09M |
| 12/29/2025 | $9.16 | $9.37 | $9.12 | $9.30 | 918,373 |
| 12/26/2025 | $9.34 | $9.34 | $9.11 | $9.14 | 680,171 |
| 12/24/2025 | $9.26 | $9.26 | $9.12 | $9.20 | 310,944 |
| 12/23/2025 | $9.41 | $9.90 | $9.23 | $9.27 | 1.29M |
| 12/22/2025 | $9.48 | $9.52 | $9.03 | $9.48 | 1.98M |
| 12/19/2025 | $9.98 | $9.98 | $9.22 | $9.34 | 3.70M |
| 12/18/2025 | $9.87 | $10.19 | $9.75 | $9.95 | 2.24M |
| 12/17/2025 | $9.79 | $10.03 | $9.68 | $9.85 | 2.75M |
| 12/16/2025 | $10.00 | $10.00 | $9.64 | $9.71 | 6.60M |
| 12/15/2025 | $10.22 | $10.49 | $9.70 | $9.95 | 4.89M |
| 12/11/2025 | $9.62 | $10.50 | $9.53 | $10.41 | 3.76M |
| 12/10/2025 | $9.41 | $9.69 | $9.21 | $9.65 | 3.74M |
| 12/9/2025 | $9.08 | $9.88 | $8.97 | $9.39 | 2.96M |
| 12/8/2025 | $8.98 | $9.10 | $8.89 | $8.91 | 2.06M |
| 12/5/2025 | $9.03 | $9.15 | $8.96 | $9.00 | 671,385 |
| 12/4/2025 | $9.03 | $9.07 | $8.93 | $9.04 | 311,936 |
| 12/3/2025 | $8.99 | $9.11 | $8.99 | $9.02 | 505,814 |
| 12/2/2025 | $8.93 | $9.15 | $8.90 | $9.05 | 649,195 |
| 12/1/2025 | $9.10 | $9.13 | $8.91 | $8.92 | 808,184 |
| 11/28/2025 | $9.11 | $9.16 | $9.01 | $9.09 | 739,762 |
| 11/27/2025 | $9.03 | $9.16 | $9.03 | $9.13 | 394,722 |
| 11/26/2025 | $9.20 | $9.20 | $9.01 | $9.08 | 736,487 |
| 11/25/2025 | $9.38 | $9.38 | $9.08 | $9.08 | 1.11M |
| 11/24/2025 | $8.88 | $9.38 | $8.88 | $9.25 | 7.65M |
| 11/21/2025 | $9.08 | $9.18 | $8.85 | $9.12 | 808,692 |
| 11/20/2025 | $9.01 | $9.10 | $8.70 | $8.94 | 784,535 |
| 11/19/2025 | $9.05 | $9.22 | $8.94 | $8.96 | 809,818 |
| 11/18/2025 | $9.17 | $9.28 | $8.92 | $9.00 | 1.26M |
| 11/14/2025 | $9.13 | $9.33 | $9.12 | $9.30 | 724,278 |
| 11/13/2025 | $9.26 | $9.37 | $9.17 | $9.20 | 698,845 |
| 11/12/2025 | $9.22 | $9.35 | $9.18 | $9.20 | 480,130 |
| 11/11/2025 | $9.15 | $9.29 | $9.15 | $9.24 | 742,895 |
| 11/10/2025 | $9.29 | $9.33 | $9.17 | $9.17 | 592,471 |
| 11/7/2025 | $9.19 | $9.30 | $9.16 | $9.20 | 623,821 |
| 11/6/2025 | $9.35 | $9.43 | $9.15 | $9.15 | 745,061 |
| 11/5/2025 | $9.37 | $9.40 | $9.25 | $9.30 | 765,564 |
| 11/4/2025 | $9.35 | $9.45 | $9.27 | $9.29 | 579,573 |
| 11/3/2025 | $9.52 | $9.60 | $9.35 | $9.48 | 1.01M |
| 10/31/2025 | $9.35 | $9.45 | $9.19 | $9.40 | 674,998 |
| 10/30/2025 | $9.21 | $9.37 | $9.15 | $9.33 | 776,144 |
| 10/29/2025 | $9.56 | $9.59 | $9.32 | $9.37 | 562,598 |
| 10/28/2025 | $9.92 | $9.97 | $9.39 | $9.54 | 797,017 |
| 10/27/2025 | $9.24 | $9.89 | $9.18 | $9.67 | 727,487 |
| 10/24/2025 | $9.48 | $9.57 | $9.33 | $9.47 | 1.12M |
| 10/23/2025 | $9.45 | $9.57 | $9.34 | $9.45 | 707,655 |
| 10/22/2025 | $9.61 | $9.87 | $9.33 | $9.42 | 1.24M |
| 10/21/2025 | $10.20 | $10.26 | $9.74 | $9.89 | 654,792 |
| 10/20/2025 | $10.25 | $10.42 | $9.95 | $10.30 | 827,420 |