Fideicomiso Irrevocable F/2061 FHipo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	19.440	19.440	19.440	19.440	11.738	0
2022-04-06	19.440	19.440	19.440	19.440	11.738	437
2022-04-05	19.500	19.500	19.500	19.500	11.775	2,500
2022-04-04	19.390	19.400	19.390	19.400	11.714	1,636
2022-04-01	19.010	19.010	19.010	19.010	11.479	768
2022-03-31	19.000	19.500	18.800	19.500	11.775	213,365
2022-03-30	19.140	19.140	19.140	19.140	11.557	0
2022-03-29	19.140	19.140	19.140	19.140	11.557	0
2022-03-28	19.140	19.140	19.140	19.140	11.557	0
2022-03-25	19.140	19.140	19.140	19.140	11.557	114
2022-03-24	19.000	19.000	19.000	19.000	11.473	2,847
2022-03-23	18.990	19.290	18.920	19.100	11.533	11,037
2022-03-22	19.100	19.100	19.100	19.100	11.533	345
2022-03-18	19.090	19.100	19.000	19.100	11.533	30,876
2022-03-17	19.000	19.100	18.670	18.800	11.352	62,742
2022-03-16	19.000	19.100	19.000	19.100	11.533	29,842
2022-03-15	18.480	19.100	18.120	19.100	11.533	75,219
2022-03-14	18.960	18.970	18.960	18.970	11.293	743
2022-03-11	18.620	19.000	18.600	18.600	11.073	1,706
2022-03-10	19.000	19.000	19.000	19.000	11.311	0
2022-03-09	19.000	19.000	18.990	19.000	11.311	30,452
2022-03-08	19.000	19.000	19.000	19.000	11.311	1,385
2022-03-07	19.000	19.000	19.000	19.000	11.311	803
2022-03-04	18.940	18.940	18.620	18.900	11.251	35,485
2022-03-03	18.620	19.000	18.620	19.000	11.311	240,960
2022-03-02	18.640	19.000	18.120	18.550	11.043	33,320
2022-03-01	19.030	19.030	19.030	19.030	11.329	402,721
2022-02-28	18.800	19.370	18.800	19.370	11.531	851,749
2022-02-25	18.750	18.800	18.400	18.400	10.954	5,162
2022-02-24	18.800	18.800	18.400	18.400	10.954	7,667
2022-02-23	18.690	18.800	18.020	18.050	10.745	90,202
2022-02-22	18.630	18.630	18.630	18.630	11.091	0
2022-02-21	18.630	18.630	18.630	18.630	11.091	0
2022-02-18	18.840	18.850	17.950	18.630	11.091	47,574
2022-02-17	18.060	18.590	17.880	18.390	10.948	4,015,326
2022-02-16	18.500	18.850	18.400	18.400	10.954	484,872
2022-02-15	18.610	18.850	18.400	18.790	11.186	721,718
2022-02-14	18.600	18.700	18.420	18.500	11.013	106,651
2022-02-11	18.680	18.760	18.560	18.670	11.115	54,613
2022-02-10	18.650	18.680	18.650	18.680	11.120	4,312
2022-02-09	18.680	18.680	18.680	18.680	11.120	439
2022-02-08	18.720	18.760	18.720	18.760	11.168	1,311
2022-02-04	18.700	18.760	18.670	18.750	11.162	383,115
2022-02-03	18.910	18.940	18.820	18.850	11.222	206,028
2022-02-02	18.990	18.990	18.950	18.950	11.281	932
2022-02-01	18.990	18.990	18.900	18.900	11.251	17,251
2022-01-31	18.980	19.000	18.980	19.000	11.311	170,798
2022-01-28	18.760	19.000	18.760	19.000	11.311	5,496
2022-01-27	18.800	18.990	18.800	18.990	11.305	77,233
2022-01-26	18.720	18.830	18.700	18.830	11.210	8,953
2022-01-25	19.000	19.000	18.520	18.990	11.305	32,225
2022-01-24	19.000	19.000	19.000	19.000	11.311	2,054
2022-01-21	19.000	19.100	18.650	18.750	11.162	847,325
2022-01-20	19.150	19.590	19.000	19.000	11.311	86,087
2022-01-19	19.890	19.930	19.700	19.930	11.865	28,060
2022-01-18	19.980	19.990	19.980	19.990	11.900	343
2022-01-17	19.990	19.990	19.500	19.980	11.894	11,326
2022-01-14	20.000	20.090	19.700	20.050	11.936	38,980
2022-01-13	20.000	20.110	19.500	19.890	11.841	3,561
2022-01-12	20.110	20.110	19.900	20.000	11.906	8,598

← NewerPage 20 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.