Fideicomiso Irrevocable No. F/3277 en Banco Invex, S. A. Institución de Banca Múltiple, INVEX Grupo historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	53.500	53.500	53.500	53.500	44.784	213
2022-12-21	53.500	53.500	53.500	53.500	44.784	0
2022-12-20	53.500	53.500	53.500	53.500	44.784	0
2022-12-19	53.500	53.500	53.500	53.500	44.784	0
2022-12-16	53.500	53.500	53.500	53.500	44.784	0
2022-12-15	53.500	53.500	53.500	53.500	44.784	0
2022-12-14	53.500	53.500	53.500	53.500	44.784	0
2022-12-13	53.500	53.500	53.500	53.500	44.784	0
2022-12-09	53.500	53.500	53.500	53.500	44.784	0
2022-12-08	53.500	53.500	53.500	53.500	44.784	0
2022-12-07	53.500	53.500	53.500	53.500	44.784	0
2022-12-06	53.500	53.500	53.500	53.500	44.784	0
2022-12-05	53.500	53.500	53.500	53.500	44.784	0
2022-12-02	53.500	53.500	53.500	53.500	44.784	0
2022-12-01	53.500	53.500	53.500	53.500	44.784	251
2022-11-30	51.100	51.100	51.100	51.100	42.775	0
2022-11-29	51.100	51.100	51.100	51.100	42.775	0
2022-11-28	50.000	51.100	50.000	51.100	42.775	1,970
2022-11-25	50.000	50.000	50.000	50.000	41.854	0
2022-11-24	50.000	50.000	50.000	50.000	41.854	0
2022-11-23	50.000	50.000	50.000	50.000	41.854	0
2022-11-22	49.990	50.000	49.990	50.000	41.854	9,412
2022-11-18	51.100	51.100	51.100	51.100	42.775	0
2022-11-17	51.100	51.100	51.100	51.100	42.775	277
2022-11-16	50.000	50.000	50.000	50.000	41.854	0
2022-11-15	50.000	50.000	50.000	50.000	41.854	533
2022-11-14	51.100	51.100	51.100	51.100	42.775	1,853
2022-11-11	51.390	51.390	51.390	51.390	43.018	0
2022-11-10	51.350	51.390	51.350	51.390	43.018	2,196
2022-11-09	52.000	52.000	52.000	52.000	43.528	0
2022-11-08	52.000	52.000	52.000	52.000	43.528	0
2022-11-07	52.000	52.000	52.000	52.000	43.528	0
2022-11-04	53.500	53.500	52.000	52.000	43.046	1,183
2022-11-03	52.000	52.000	52.000	52.000	43.046	289
2022-11-01	53.500	53.500	53.000	53.000	43.874	2,045
2022-10-31	53.500	53.500	53.000	53.000	43.874	665
2022-10-28	53.000	53.000	52.990	53.000	43.874	1,704
2022-10-27	54.000	57.000	54.000	57.000	47.185	1,920
2022-10-26	56.270	56.270	54.000	54.000	44.702	1,138
2022-10-25	56.990	56.990	56.990	56.990	47.177	659
2022-10-24	59.000	59.000	59.000	59.000	48.841	0
2022-10-21	59.000	59.000	59.000	59.000	48.841	0
2022-10-20	59.000	59.000	59.000	59.000	48.841	0
2022-10-19	59.000	59.000	59.000	59.000	48.841	0
2022-10-18	57.000	59.000	57.000	59.000	48.841	2,356
2022-10-17	57.000	57.000	56.800	57.000	47.185	1,183
2022-10-14	59.000	59.000	59.000	59.000	48.841	0
2022-10-13	59.000	59.000	59.000	59.000	48.841	0
2022-10-12	59.000	59.000	59.000	59.000	48.841	0
2022-10-11	59.000	59.000	59.000	59.000	48.841	0
2022-10-10	59.000	59.000	59.000	59.000	48.841	0
2022-10-07	59.000	59.000	59.000	59.000	48.841	0
2022-10-06	59.000	59.000	59.000	59.000	48.841	0
2022-10-05	59.000	59.000	59.000	59.000	48.841	0
2022-10-04	59.000	59.000	59.000	59.000	48.841	0
2022-10-03	59.000	59.000	59.000	59.000	48.841	0
2022-09-30	59.000	59.000	59.000	59.000	48.841	0
2022-09-29	59.000	59.000	59.000	59.000	48.841	0
2022-09-28	59.000	59.000	59.000	59.000	48.841	0
2022-09-27	59.000	59.000	59.000	59.000	48.841	0

← NewerPage 17 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.6514 MXN
2026-05-25	0.6496 MXN
2026-03-12	0.6480 MXN
2025-11-21	0.6409 MXN
2025-08-22	0.6353 MXN
2025-05-23	0.6341 MXN
2025-03-13	0.6302 MXN
2024-11-22	0.6180 MXN
2024-08-23	0.5988 MXN
2024-05-22	0.8760 MXN
2024-03-05	0.5751 MXN
2023-11-22	0.5913 MXN
2023-08-22	0.5709 MXN
2023-05-11	0.5703 MXN
2023-03-06	0.5629 MXN
2022-11-07	0.5759 MXN
2022-07-29	0.5726 MXN
2022-05-11	0.5714 MXN
2022-03-04	0.5706 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.