Fideicomiso Irrevocable F/2061 FHipo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	18.000	18.240	17.490	17.500	11.548	85,184
2022-12-22	17.600	17.600	17.600	17.600	11.614	4,635
2022-12-21	17.470	17.490	17.470	17.470	11.528	7,203
2022-12-20	17.450	17.450	17.450	17.450	11.515	602
2022-12-19	17.400	17.490	17.330	17.340	11.442	109,613
2022-12-16	17.600	17.600	17.200	17.200	11.350	3,854
2022-12-15	16.700	17.150	16.700	17.150	11.317	1,487
2022-12-14	17.400	17.530	16.110	16.170	10.670	67,257
2022-12-13	17.600	17.600	17.400	17.400	11.482	3,392
2022-12-09	17.330	17.590	17.330	17.560	11.587	4,045
2022-12-08	17.590	17.590	16.950	17.330	11.435	17,409
2022-12-07	17.750	17.750	17.590	17.590	11.607	3,879
2022-12-06	17.840	17.850	17.820	17.840	11.772	9,228
2022-12-05	17.970	17.970	17.840	17.850	11.779	12,887
2022-12-02	17.990	17.990	17.850	17.970	11.858	12,934
2022-12-01	18.000	18.200	17.920	18.000	11.877	5,261
2022-11-30	17.850	17.920	17.840	17.920	11.825	5,080
2022-11-29	17.850	17.850	17.850	17.850	11.779	2,027
2022-11-28	17.960	17.960	17.850	17.850	11.779	1,768
2022-11-25	17.930	17.960	17.930	17.960	11.851	3,694
2022-11-24	17.800	17.800	17.750	17.750	11.713	639
2022-11-23	17.800	17.900	17.720	17.900	11.812	7,739
2022-11-22	17.900	18.050	17.800	17.800	11.746	4,487
2022-11-18	17.980	17.980	17.800	17.800	11.746	14,134
2022-11-17	18.400	18.400	18.000	18.000	11.877	37,416
2022-11-16	18.440	18.440	18.440	18.440	12.168	0
2022-11-15	18.500	18.500	18.100	18.440	12.168	7,576
2022-11-14	18.510	18.700	18.510	18.700	12.027	10,712
2022-11-11	18.840	18.840	18.500	18.700	12.027	13,064
2022-11-10	18.250	18.400	18.200	18.400	11.834	18,687
2022-11-09	18.400	18.700	18.400	18.510	11.904	39,987
2022-11-08	18.150	18.200	18.150	18.200	11.705	18,039
2022-11-07	18.480	18.480	18.000	18.150	11.673	7,093
2022-11-04	18.500	18.500	18.500	18.500	11.898	164
2022-11-03	18.360	18.370	18.000	18.000	11.576	34,751
2022-11-01	18.680	18.680	18.680	18.680	12.014	366
2022-10-31	18.650	18.650	18.650	18.650	11.995	2,953
2022-10-28	18.670	18.700	18.620	18.620	11.975	654
2022-10-27	18.650	18.650	18.410	18.650	11.995	3,260
2022-10-26	18.700	18.700	18.650	18.650	11.995	981
2022-10-25	18.500	18.500	18.500	18.500	11.898	0
2022-10-24	18.500	18.500	18.500	18.500	11.898	0
2022-10-21	18.500	18.500	18.500	18.500	11.898	0
2022-10-20	18.350	18.610	18.350	18.500	11.898	1,028
2022-10-19	18.310	18.330	18.310	18.330	11.789	2,281
2022-10-18	18.500	18.500	18.500	18.500	11.898	1,126
2022-10-17	18.590	18.590	18.310	18.500	11.898	2,285
2022-10-14	18.600	18.600	18.600	18.600	11.962	0
2022-10-13	18.600	18.600	18.600	18.600	11.962	0
2022-10-12	18.600	18.600	18.600	18.600	11.962	0
2022-10-11	18.200	18.600	18.010	18.600	11.962	25,780
2022-10-10	18.100	18.100	18.100	18.100	11.641	0
2022-10-07	18.100	18.100	18.100	18.100	11.641	447
2022-10-06	18.400	18.400	18.400	18.400	11.834	0
2022-10-05	18.500	18.500	18.400	18.400	11.834	638
2022-10-04	18.280	18.600	18.280	18.600	11.962	34,548
2022-10-03	18.600	18.600	18.600	18.600	11.962	0
2022-09-30	18.300	18.600	18.200	18.600	11.962	10,014
2022-09-29	18.600	18.600	18.600	18.600	11.962	0
2022-09-28	18.600	18.600	18.600	18.600	11.962	0

← NewerPage 17 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.3562 MXN
2026-05-20	0.3562 MXN
2026-03-11	0.3562 MXN
2025-11-19	0.3562 MXN
2025-08-20	0.3557 MXN
2025-05-14	0.3520 MXN
2025-03-12	0.1331 MXN
2024-11-20	0.4423 MXN
2024-08-14	0.3685 MXN
2024-05-14	0.3609 MXN
2024-03-06	0.5046 MXN
2023-11-14	0.6811 MXN
2023-08-25	0.5225 MXN
2023-08-15	0.4756 MXN
2023-05-16	0.2567 MXN
2023-03-14	0.6154 MXN
2022-11-15	0.4739 MXN
2022-08-16	0.7144 MXN
2022-05-17	0.4702 MXN
2022-03-15	0.2676 MXN
2021-11-16	0.5307 MXN
2021-08-17	0.6311 MXN
2021-05-25	0.4060 MXN
2020-11-17	0.3425 MXN
2020-08-18	0.3876 MXN
2020-05-19	0.4594 MXN
2020-03-19	0.1070 MXN
2019-11-19	0.1270 MXN

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