Fideicomiso Irrevocable F/2061 FHipo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	18.950	18.950	18.950	18.950	11.727	463
2022-07-01	18.750	18.750	18.750	18.750	11.603	0
2022-06-30	18.490	18.750	18.490	18.750	11.603	27,899
2022-06-29	18.990	18.990	18.400	18.400	11.386	7,753
2022-06-28	18.490	18.490	18.490	18.490	11.442	2,810
2022-06-27	18.800	18.800	18.800	18.800	11.634	184
2022-06-24	19.000	19.000	18.440	18.800	11.634	2,288
2022-06-23	18.750	18.750	18.150	18.150	11.232	25,899
2022-06-22	18.800	18.800	18.800	18.800	11.634	0
2022-06-21	18.500	19.000	18.500	18.800	11.634	19,338
2022-06-20	19.000	19.000	19.000	19.000	11.758	0
2022-06-17	18.850	19.000	18.660	19.000	11.758	95,223
2022-06-16	18.850	18.850	18.850	18.850	11.665	0
2022-06-15	18.850	18.850	18.850	18.850	11.665	746
2022-06-14	18.950	18.950	18.790	18.850	11.665	31,804
2022-06-13	19.390	19.390	19.390	19.390	11.999	0
2022-06-10	19.390	19.390	19.390	19.390	11.999	0
2022-06-09	19.400	19.400	18.520	19.390	11.999	7,648
2022-06-08	19.500	19.500	19.500	19.500	12.067	0
2022-06-07	19.500	19.500	19.500	19.500	12.067	0
2022-06-06	19.500	19.500	19.500	19.500	12.067	0
2022-06-03	19.500	19.500	19.500	19.500	12.067	0
2022-06-02	19.500	19.500	19.500	19.500	12.067	280
2022-06-01	19.450	19.450	19.450	19.450	12.036	0
2022-05-31	19.450	19.450	19.440	19.450	12.036	6,448
2022-05-30	19.100	19.100	19.100	19.100	11.820	781
2022-05-27	19.490	19.490	19.490	19.490	12.061	0
2022-05-26	19.490	19.490	19.490	19.490	12.061	298
2022-05-25	19.200	19.200	19.200	19.200	11.882	0
2022-05-24	19.000	19.500	19.000	19.200	11.882	2,418,857
2022-05-23	18.950	19.500	18.950	19.030	11.776	34,090
2022-05-20	19.400	19.400	19.400	19.400	12.005	0
2022-05-19	19.400	19.400	19.400	19.400	12.005	0
2022-05-18	19.400	19.400	19.400	19.400	12.005	0
2022-05-17	19.400	19.400	19.400	19.400	12.005	0
2022-05-16	19.400	19.400	19.400	19.400	11.714	0
2022-05-13	19.400	19.400	19.400	19.400	11.714	104
2022-05-12	18.920	18.920	18.920	18.920	11.424	7,527
2022-05-11	18.980	19.020	18.980	19.000	11.473	10,621
2022-05-10	19.000	19.050	19.000	19.050	11.503	2,300,494
2022-05-09	19.250	19.250	19.250	19.250	11.624	0
2022-05-06	19.250	19.250	19.250	19.250	11.624	0
2022-05-05	19.250	19.250	19.250	19.250	11.624	0
2022-05-04	19.250	19.250	19.250	19.250	11.624	439
2022-05-03	19.500	19.500	19.500	19.500	11.775	398
2022-05-02	19.500	19.500	19.500	19.500	11.775	0
2022-04-29	19.500	19.500	19.500	19.500	11.775	0
2022-04-28	19.500	19.500	19.500	19.500	11.775	0
2022-04-27	19.660	19.700	19.500	19.500	11.775	1,886
2022-04-26	19.500	19.500	19.500	19.500	11.775	0
2022-04-25	19.250	19.500	19.250	19.500	11.775	25,672
2022-04-22	19.500	19.500	19.500	19.500	11.775	261
2022-04-21	19.500	19.500	19.500	19.500	11.775	972
2022-04-20	19.660	19.660	19.660	19.660	11.871	0
2022-04-19	19.660	19.660	19.660	19.660	11.871	0
2022-04-18	19.660	19.660	19.660	19.660	11.871	0
2022-04-13	19.660	19.660	19.660	19.660	11.871	0
2022-04-12	19.660	19.660	19.660	19.660	11.871	154
2022-04-11	19.690	19.690	19.690	19.690	11.889	0
2022-04-08	19.500	19.690	19.500	19.690	11.889	1,213

← NewerPage 19 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.