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
2022-04-06	56.000	56.000	56.000	56.000	45.422	751
2022-04-05	58.010	58.010	58.010	58.010	47.052	0
2022-04-04	58.010	58.010	58.010	58.010	47.052	482
2022-04-01	56.000	56.000	56.000	56.000	45.422	0
2022-03-31	56.000	56.000	56.000	56.000	45.422	0
2022-03-30	56.000	56.000	56.000	56.000	45.422	0
2022-03-29	54.990	56.000	54.990	56.000	45.422	589
2022-03-28	56.000	56.000	56.000	56.000	45.422	1,694
2022-03-25	57.810	57.810	57.810	57.810	46.890	0
2022-03-24	57.810	57.810	57.810	57.810	46.890	0
2022-03-23	57.810	57.810	57.810	57.810	46.890	0
2022-03-22	57.810	57.810	57.810	57.810	46.890	0
2022-03-18	57.810	57.810	57.810	57.810	46.890	0
2022-03-17	57.810	57.810	57.810	57.810	46.890	0
2022-03-16	58.000	58.000	57.810	57.810	46.890	451
2022-03-15	54.310	55.900	54.000	55.900	45.341	24,232
2022-03-14	54.320	56.000	54.320	56.000	45.422	780
2022-03-11	56.000	56.000	56.000	56.000	45.422	0
2022-03-10	56.000	56.000	56.000	56.000	45.422	0
2022-03-09	56.000	56.000	56.000	56.000	45.422	0
2022-03-08	56.000	56.000	56.000	56.000	45.422	0
2022-03-07	55.000	56.000	55.000	56.000	45.422	1,816
2022-03-04	57.000	57.000	57.000	57.000	46.233	0
2022-03-03	57.000	57.000	57.000	57.000	45.770	0
2022-03-02	57.000	57.000	57.000	57.000	45.770	0
2022-03-01	57.000	57.000	57.000	57.000	45.770	639
2022-02-28	57.000	57.000	57.000	57.000	45.770	107
2022-02-25	57.500	57.500	57.500	57.500	46.172	574
2022-02-24	54.500	56.000	54.500	56.000	44.967	652
2022-02-23	55.900	56.000	54.400	56.000	44.967	1,409
2022-02-22	57.430	57.500	57.430	57.500	46.172	924
2022-02-21	57.500	57.500	57.500	57.500	46.172	432
2022-02-18	56.000	56.000	54.500	56.000	44.967	358,835
2022-02-17	56.000	56.000	56.000	56.000	44.967	344
2022-02-16	56.000	56.000	56.000	56.000	44.967	0
2022-02-15	56.000	56.000	56.000	56.000	44.967	745
2022-02-14	56.990	57.500	56.990	57.500	46.172	701
2022-02-11	57.000	57.000	57.000	57.000	45.770	0
2022-02-10	57.000	57.000	57.000	57.000	45.770	1,061
2022-02-09	57.000	57.000	57.000	57.000	45.770	410
2022-02-08	57.000	57.000	57.000	57.000	45.770	419
2022-02-04	57.500	57.500	57.500	57.500	46.172	0
2022-02-03	57.500	57.500	57.500	57.500	46.172	341
2022-02-02	57.500	57.500	57.500	57.500	46.172	287
2022-02-01	57.290	57.290	57.290	57.290	46.003	0
2022-01-31	57.300	57.300	57.290	57.290	46.003	374
2022-01-28	56.690	57.300	56.690	57.300	46.011	1,269
2022-01-27	57.300	57.300	57.300	57.300	46.011	0
2022-01-26	56.690	57.300	56.690	57.300	46.011	373
2022-01-25	56.690	56.690	56.690	56.690	45.521	509
2022-01-24	57.000	57.000	57.000	57.000	45.770	1,504
2022-01-21	57.000	57.000	57.000	57.000	45.770	0
2022-01-20	58.000	58.000	53.000	57.000	45.770	37,503
2022-01-19	57.900	57.900	57.900	57.900	46.493	257
2022-01-18	60.000	60.000	60.000	60.000	48.179	232
2022-01-17	60.000	60.000	60.000	60.000	48.179	185
2022-01-14	60.000	60.000	60.000	60.000	48.179	1,319
2022-01-13	60.000	60.000	60.000	60.000	48.179	819
2022-01-12	58.800	58.800	58.800	58.800	47.216	490
2022-01-11	59.000	59.000	59.000	59.000	47.376	940

← NewerPage 20 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.