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
2022-09-26	59.000	59.000	59.000	59.000	48.841	0
2022-09-23	59.000	59.000	59.000	59.000	48.841	0
2022-09-22	59.000	59.000	59.000	59.000	48.841	0
2022-09-21	59.000	59.000	59.000	59.000	48.841	0
2022-09-20	59.000	59.000	59.000	59.000	48.841	0
2022-09-19	59.000	59.000	59.000	59.000	48.841	0
2022-09-15	59.000	59.000	59.000	59.000	48.841	0
2022-09-14	59.000	59.000	59.000	59.000	48.841	0
2022-09-13	59.000	59.000	59.000	59.000	48.841	301
2022-09-12	60.500	60.500	59.000	59.000	48.841	371
2022-09-09	60.000	61.000	60.000	60.000	49.669	692
2022-09-08	60.000	60.000	60.000	60.000	49.669	0
2022-09-07	60.000	60.000	60.000	60.000	49.669	0
2022-09-06	60.000	60.000	60.000	60.000	49.669	0
2022-09-05	60.000	60.000	60.000	60.000	49.669	0
2022-09-02	61.220	61.220	60.000	60.000	49.669	346
2022-09-01	60.000	60.000	60.000	60.000	49.669	897
2022-08-31	60.980	60.980	60.980	60.980	50.480	0
2022-08-30	60.980	60.980	60.980	60.980	50.480	0
2022-08-29	60.980	60.980	60.980	60.980	50.480	0
2022-08-26	60.980	60.980	60.980	60.980	50.480	205
2022-08-25	60.990	60.990	60.990	60.990	50.488	116
2022-08-24	60.700	60.700	60.700	60.700	50.248	309
2022-08-23	60.700	60.700	60.700	60.700	50.248	0
2022-08-22	60.700	60.700	60.700	60.700	50.248	0
2022-08-19	60.700	60.700	60.700	60.700	50.248	0
2022-08-18	60.700	60.700	60.700	60.700	50.248	110
2022-08-17	60.400	60.400	60.400	60.400	50.000	116
2022-08-16	60.300	60.410	60.300	60.410	50.008	1,464
2022-08-15	60.300	60.300	60.300	60.300	49.917	0
2022-08-12	60.300	60.300	60.300	60.300	49.917	0
2022-08-11	60.300	60.300	60.300	60.300	49.917	0
2022-08-10	60.300	60.300	60.300	60.300	49.917	0
2022-08-09	60.300	60.300	60.300	60.300	49.917	0
2022-08-08	60.300	60.300	60.300	60.300	49.917	0
2022-08-05	60.000	60.300	60.000	60.300	49.917	461
2022-08-04	60.000	60.000	60.000	60.000	49.669	0
2022-08-03	60.870	60.870	60.000	60.000	49.669	346
2022-08-02	58.600	59.100	58.600	59.100	48.923	293
2022-08-01	58.200	58.200	58.200	58.200	48.178	0
2022-07-29	58.200	58.200	58.200	58.200	48.178	493
2022-07-28	58.000	58.000	58.000	58.000	47.539	220
2022-07-27	57.000	57.200	57.000	57.200	46.883	214,103
2022-07-26	57.640	57.640	57.640	57.640	47.244	0
2022-07-25	57.640	57.640	57.640	57.640	47.244	128
2022-07-22	58.000	58.000	58.000	58.000	47.539	0
2022-07-21	58.000	58.000	58.000	58.000	47.539	0
2022-07-20	58.000	58.000	58.000	58.000	47.539	0
2022-07-19	58.000	58.000	58.000	58.000	47.539	0
2022-07-18	57.980	58.000	57.980	58.000	47.539	734
2022-07-15	55.000	57.900	55.000	57.900	47.457	360
2022-07-14	55.000	55.000	55.000	55.000	45.080	0
2022-07-13	55.000	55.000	55.000	55.000	45.080	200
2022-07-12	55.000	55.000	54.890	54.890	44.990	1,684
2022-07-11	58.200	58.200	58.200	58.200	47.703	0
2022-07-08	58.200	58.200	58.200	58.200	47.703	0
2022-07-07	58.200	58.200	58.200	58.200	47.703	0
2022-07-06	58.200	58.200	58.200	58.200	47.703	272
2022-07-05	57.890	58.150	53.000	56.980	46.703	1,370
2022-07-04	57.900	57.900	57.900	57.900	47.457	0

← NewerPage 18 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.