Fideicomiso Irrevocable No. F/1523 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.180	2.200	2.180	2.200	2.081	1,718
2024-03-01	2.180	2.190	2.180	2.180	2.062	1,252
2024-02-29	2.180	2.180	2.180	2.180	2.062	0
2024-02-28	2.180	2.180	2.180	2.180	2.062	1,930
2024-02-27	2.240	2.240	2.200	2.200	2.081	3,766
2024-02-26	2.260	2.260	2.260	2.260	2.138	0
2024-02-23	2.260	2.260	2.260	2.260	2.138	0
2024-02-22	2.260	2.260	2.260	2.260	2.138	0
2024-02-21	2.250	2.270	2.240	2.260	2.138	3,737
2024-02-20	2.230	2.230	2.230	2.230	2.109	343
2024-02-19	2.210	2.230	2.210	2.230	2.109	494
2024-02-16	2.210	2.210	2.210	2.210	2.090	0
2024-02-15	2.270	2.300	2.210	2.210	2.090	6,787
2024-02-14	2.200	2.200	2.200	2.200	2.081	501
2024-02-13	2.200	2.200	2.200	2.200	2.081	0
2024-02-12	2.200	2.250	2.200	2.200	2.081	6,349
2024-02-09	2.200	2.200	2.200	2.200	2.081	10,016
2024-02-08	2.210	2.210	2.210	2.210	2.090	3,268
2024-02-07	2.220	2.220	2.220	2.220	2.100	10,241
2024-02-06	2.240	2.240	2.230	2.230	2.109	1,760
2024-02-02	2.250	2.250	2.250	2.250	2.128	915
2024-02-01	2.250	2.250	2.250	2.250	2.128	0
2024-01-31	2.250	2.250	2.250	2.250	2.128	292
2024-01-30	2.160	2.200	2.160	2.200	2.081	1,386
2024-01-29	2.180	2.200	2.180	2.200	2.081	8,722
2024-01-26	2.180	2.180	2.180	2.180	2.062	149
2024-01-25	2.170	2.180	2.170	2.180	2.062	863
2024-01-24	2.170	2.170	2.170	2.170	2.053	379
2024-01-23	2.180	2.180	2.180	2.180	2.062	561
2024-01-22	2.140	2.210	2.140	2.200	2.081	7,672
2024-01-19	2.200	2.200	2.190	2.190	2.071	1,480
2024-01-18	1.990	2.160	1.990	2.140	2.024	43,727,176
2024-01-17	1.990	1.990	1.990	1.990	1.882	423
2024-01-16	1.990	1.990	1.990	1.990	1.882	1,075
2024-01-15	2.000	2.000	2.000	2.000	1.892	245
2024-01-12	2.000	2.000	2.000	2.000	1.892	0
2024-01-11	2.000	2.000	2.000	2.000	1.892	0
2024-01-10	2.000	2.000	2.000	2.000	1.892	225
2024-01-09	2.000	2.000	2.000	2.000	1.892	470
2024-01-08	2.010	2.010	2.000	2.000	1.892	1,682
2024-01-05	1.990	2.000	1.960	2.000	1.892	1,471
2024-01-04	1.930	1.930	1.930	1.930	1.826	0
2024-01-03	2.060	2.060	1.930	1.930	1.826	3,886
2024-01-02	2.000	2.000	2.000	2.000	1.892	0
2023-12-29	2.000	2.000	2.000	2.000	1.892	1,435
2023-12-28	1.990	2.000	1.990	2.000	1.892	1,674
2023-12-27	2.000	2.000	2.000	2.000	1.892	481
2023-12-26	2.000	2.000	2.000	2.000	1.892	511
2023-12-22	2.000	2.000	2.000	2.000	1.892	0
2023-12-21	1.990	2.000	1.990	2.000	1.892	16,337
2023-12-20	1.990	1.990	1.990	1.990	1.882	780
2023-12-19	2.000	2.000	2.000	2.000	1.892	115
2023-12-18	1.960	1.960	1.950	1.950	1.844	969
2023-12-15	1.950	1.950	1.950	1.950	1.844	0
2023-12-14	2.000	2.000	1.900	1.950	1.844	2,194
2023-12-13	1.980	1.980	1.980	1.980	1.873	3,375
2023-12-11	2.000	2.010	2.000	2.000	1.892	13,271
2023-12-08	1.950	1.950	1.900	1.940	1.835	7,872
2023-12-07	1.950	1.950	1.920	1.920	1.816	4,938
2023-12-06	1.950	1.950	1.890	1.950	1.844	14,693

← NewerPage 12 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-24	0.1273 MXN
2021-08-04	0.0186 MXN
2021-07-05	0.0217 MXN
2021-06-01	0.0921 MXN
2021-05-03	0.0313 MXN
2021-04-07	0.0297 MXN
2021-03-02	0.0217 MXN
2021-02-08	0.0099 MXN
2021-01-06	0.0258 MXN
2020-12-03	0.0257 MXN
2020-11-04	0.0218 MXN
2020-10-07	0.0217 MXN
2020-09-23	0.0229 MXN
2020-03-04	0.0610 MXN
2020-02-12	0.0610 MXN
2020-01-06	0.0591 MXN
2019-12-04	0.0591 MXN
2019-11-01	0.0590 MXN
2019-10-07	0.0595 MXN
2019-09-05	0.0595 MXN
2019-08-01	0.0602 MXN
2019-06-06	0.0601 MXN
2019-05-02	0.0638 MXN
2019-04-05	0.0660 MXN
2019-03-01	0.0660 MXN
2019-02-08	0.0659 MXN
2019-01-08	0.0658 MXN

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