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
2022-07-01	58.000	58.000	57.900	57.900	47.457	1,058
2022-06-30	58.000	58.000	58.000	58.000	47.539	532
2022-06-29	57.500	57.500	57.500	57.500	47.129	0
2022-06-28	57.500	57.500	57.500	57.500	47.129	0
2022-06-27	57.500	57.500	57.500	57.500	47.129	0
2022-06-24	57.500	57.500	57.500	57.500	47.129	189
2022-06-23	57.100	57.100	57.100	57.100	46.801	0
2022-06-22	57.100	57.100	57.100	57.100	46.801	0
2022-06-21	57.100	57.100	57.100	57.100	46.801	0
2022-06-20	55.290	57.100	55.290	57.100	46.801	1,121
2022-06-17	52.990	57.000	52.990	57.000	46.719	475,818
2022-06-16	53.500	53.500	53.500	53.500	43.851	0
2022-06-15	53.500	53.500	53.500	53.500	43.851	0
2022-06-14	53.500	53.500	53.500	53.500	43.851	0
2022-06-13	53.500	53.500	53.500	53.500	43.851	0
2022-06-10	53.500	53.500	53.500	53.500	43.851	0
2022-06-09	53.500	53.500	53.500	53.500	43.851	0
2022-06-08	53.500	53.500	53.500	53.500	43.851	0
2022-06-07	53.000	53.500	53.000	53.500	43.851	2,113
2022-06-06	53.300	53.300	53.300	53.300	43.687	330
2022-06-03	54.200	54.200	54.200	54.200	44.424	0
2022-06-02	54.200	54.200	54.200	54.200	44.424	102
2022-06-01	54.900	54.900	54.900	54.900	44.998	0
2022-05-31	54.900	54.900	54.900	54.900	44.998	0
2022-05-30	54.900	54.900	54.900	54.900	44.998	0
2022-05-27	54.900	54.900	54.900	54.900	44.998	0
2022-05-26	54.900	54.900	54.900	54.900	44.998	0
2022-05-25	54.900	54.900	54.900	54.900	44.998	0
2022-05-24	54.900	54.900	54.900	54.900	44.998	0
2022-05-23	54.900	54.900	54.900	54.900	44.998	0
2022-05-20	54.900	54.900	54.900	54.900	44.998	0
2022-05-19	54.900	54.900	54.900	54.900	44.998	0
2022-05-18	54.900	54.900	54.900	54.900	44.998	0
2022-05-17	54.900	54.900	54.900	54.900	44.998	0
2022-05-16	53.600	54.900	53.550	54.900	44.998	1,787
2022-05-13	54.900	54.900	54.900	54.900	44.998	0
2022-05-12	54.900	54.900	54.900	54.900	44.998	0
2022-05-11	54.900	54.900	54.900	54.900	44.998	222
2022-05-10	54.400	54.900	54.400	54.900	44.530	2,722
2022-05-09	54.900	54.900	54.890	54.890	44.522	1,134
2022-05-06	54.500	54.900	54.500	54.900	44.530	1,068
2022-05-05	54.900	54.900	54.860	54.860	44.497	1,326
2022-05-04	56.650	56.650	56.650	56.650	45.949	0
2022-05-03	56.650	56.650	56.650	56.650	45.949	0
2022-05-02	56.500	56.650	56.500	56.650	45.949	666
2022-04-29	55.690	56.000	55.690	56.000	45.422	720
2022-04-28	55.700	55.700	55.700	55.700	45.179	0
2022-04-27	55.700	55.700	55.700	55.700	45.179	0
2022-04-26	55.700	55.700	55.700	55.700	45.179	0
2022-04-25	55.700	55.700	55.700	55.700	45.179	0
2022-04-22	55.700	55.700	55.700	55.700	45.179	313
2022-04-21	55.700	55.700	55.000	55.000	44.611	1,469
2022-04-20	55.010	55.010	55.000	55.000	44.611	1,737
2022-04-19	56.000	56.000	56.000	56.000	45.422	0
2022-04-18	56.000	56.000	56.000	56.000	45.422	0
2022-04-13	57.500	57.500	56.000	56.000	45.422	473
2022-04-12	55.000	57.500	55.000	55.170	44.749	1,792
2022-04-11	56.000	56.000	56.000	56.000	45.422	0
2022-04-08	56.000	56.000	56.000	56.000	45.422	0
2022-04-07	56.000	56.000	56.000	56.000	45.422	0

← NewerPage 19 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.