Fideicomiso Irrevocable F/2061 FHipo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	18.000	18.600	18.000	18.600	11.962	36,609
2022-09-26	18.400	18.400	18.400	18.400	11.834	643
2022-09-23	18.400	18.400	18.400	18.400	11.834	1,578
2022-09-22	18.130	18.500	17.960	18.500	11.898	59,080
2022-09-21	18.150	18.150	18.100	18.100	11.641	8,830
2022-09-20	18.010	18.010	18.000	18.000	11.576	5,579
2022-09-19	18.000	18.000	18.000	18.000	11.576	0
2022-09-15	18.600	18.600	18.000	18.000	11.576	28,243
2022-09-14	18.600	18.600	18.600	18.600	11.962	0
2022-09-13	18.600	18.600	18.600	18.600	11.962	0
2022-09-12	18.600	18.600	18.600	18.600	11.962	0
2022-09-09	18.600	18.600	18.600	18.600	11.962	321
2022-09-08	18.670	18.700	18.670	18.700	12.027	2,122
2022-09-07	18.780	18.780	18.780	18.780	12.078	0
2022-09-06	18.420	18.780	18.390	18.780	12.078	25,356
2022-09-05	18.490	18.490	18.490	18.490	11.892	0
2022-09-02	18.490	18.490	18.490	18.490	11.892	0
2022-09-01	18.500	18.500	18.490	18.490	11.892	723
2022-08-31	18.630	18.630	18.630	18.630	11.982	221
2022-08-30	18.500	18.630	18.500	18.630	11.982	1,783
2022-08-29	18.590	18.630	18.250	18.630	11.982	7,348
2022-08-26	18.630	18.630	18.630	18.630	11.982	582
2022-08-25	18.580	18.580	18.580	18.580	11.950	792
2022-08-24	18.640	18.640	18.640	18.640	11.988	0
2022-08-23	18.400	18.640	18.300	18.640	11.988	6,326
2022-08-22	18.300	18.390	18.290	18.390	11.827	45,128
2022-08-19	18.400	18.400	18.400	18.400	11.834	0
2022-08-18	18.390	18.400	18.390	18.400	11.834	60,809
2022-08-17	18.470	18.470	18.400	18.400	11.834	2,559
2022-08-16	18.740	18.740	18.190	18.490	11.892	5,380
2022-08-15	18.750	19.000	18.750	18.900	11.696	50,696
2022-08-12	18.600	18.750	18.600	18.750	11.603	88,785
2022-08-11	18.600	18.600	18.600	18.600	11.510	4,605
2022-08-10	18.600	18.600	18.590	18.600	11.510	6,182
2022-08-09	18.600	18.600	18.600	18.600	11.510	1,314
2022-08-08	18.600	18.600	18.600	18.600	11.510	996
2022-08-05	18.600	18.650	18.600	18.600	11.510	7,776
2022-08-04	18.600	18.700	18.600	18.700	11.572	120,594
2022-08-03	18.600	18.630	18.230	18.630	11.529	26,005
2022-08-02	18.650	18.650	18.650	18.650	11.541	319
2022-08-01	18.710	19.200	18.650	18.650	11.541	4,680
2022-07-29	18.650	18.650	18.310	18.650	11.541	4,786
2022-07-28	18.600	18.600	18.600	18.600	11.510	0
2022-07-27	18.600	18.600	18.550	18.600	11.510	111,915
2022-07-26	18.600	18.600	18.600	18.600	11.510	116
2022-07-25	18.740	18.740	18.700	18.700	11.572	615
2022-07-22	18.340	18.700	18.340	18.690	11.566	9,210
2022-07-21	18.250	18.250	18.250	18.250	11.294	112
2022-07-20	18.900	18.900	18.900	18.900	11.696	0
2022-07-19	18.900	18.900	18.900	18.900	11.696	0
2022-07-18	18.480	18.900	18.480	18.900	11.696	5,554
2022-07-15	18.500	18.500	18.480	18.480	11.436	672
2022-07-14	18.400	18.400	18.300	18.300	11.325	7,765
2022-07-13	18.510	18.950	18.500	18.950	11.727	26,471
2022-07-12	18.950	18.950	18.400	18.400	11.386	8,044
2022-07-11	18.500	18.800	18.500	18.800	11.634	4,015
2022-07-08	18.780	18.780	18.780	18.780	11.622	470
2022-07-07	18.900	18.900	18.800	18.800	11.634	2,582
2022-07-06	18.950	18.950	18.950	18.950	11.727	0
2022-07-05	18.950	18.950	18.950	18.950	11.727	0

← NewerPage 18 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.