Fideicomiso Irrevocable No. F/1523 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.950	1.950	1.870	1.870	1.769	9,423
2023-12-04	1.970	1.980	1.950	1.950	1.844	8,955
2023-12-01	1.910	1.910	1.880	1.910	1.807	852
2023-11-30	1.970	1.970	1.910	1.910	1.807	2,277
2023-11-29	1.980	1.980	1.980	1.980	1.873	0
2023-11-28	1.980	1.980	1.980	1.980	1.873	0
2023-11-27	2.000	2.000	1.980	1.980	1.873	766
2023-11-24	2.010	2.010	2.010	2.010	1.901	2,418
2023-11-23	2.010	2.010	2.010	2.010	1.901	410
2023-11-22	2.010	2.010	2.010	2.010	1.901	365
2023-11-21	2.030	2.030	2.010	2.010	1.901	1,192
2023-11-17	2.040	2.040	2.040	2.040	1.930	665
2023-11-16	2.030	2.030	2.030	2.030	1.920	0
2023-11-15	2.030	2.030	2.030	2.030	1.920	0
2023-11-14	2.040	2.040	2.030	2.030	1.920	445
2023-11-13	2.040	2.040	2.040	2.040	1.930	0
2023-11-10	2.040	2.040	2.040	2.040	1.930	0
2023-11-09	2.040	2.040	2.040	2.040	1.930	521
2023-11-08	2.040	2.040	2.040	2.040	1.930	518
2023-11-07	2.060	2.060	2.060	2.060	1.948	777
2023-11-06	2.070	2.070	2.060	2.060	1.948	836
2023-11-03	2.070	2.070	2.070	2.070	1.958	325
2023-11-01	2.070	2.070	2.070	2.070	1.958	2,336
2023-10-31	2.050	2.090	2.020	2.020	1.911	4,618
2023-10-30	2.000	2.040	2.000	2.040	1.930	879
2023-10-27	2.040	2.040	2.030	2.030	1.920	781
2023-10-26	2.050	2.050	2.040	2.040	1.930	4,694
2023-10-25	2.050	2.050	2.050	2.050	1.939	0
2023-10-24	2.060	2.060	2.050	2.050	1.939	519
2023-10-23	2.050	2.050	2.050	2.050	1.939	296
2023-10-20	2.050	2.060	2.050	2.060	1.948	1,911
2023-10-19	2.050	2.050	2.050	2.050	1.939	1,359
2023-10-18	2.040	2.050	2.040	2.050	1.939	430
2023-10-17	2.050	2.050	2.040	2.040	1.930	1,992
2023-10-16	2.090	2.090	2.090	2.090	1.977	0
2023-10-13	2.090	2.090	2.090	2.090	1.977	0
2023-10-12	2.090	2.090	2.090	2.090	1.977	857
2023-10-11	2.020	2.030	2.020	2.030	1.920	3,759
2023-10-10	2.030	2.030	2.030	2.030	1.920	289
2023-10-09	2.030	2.030	2.020	2.020	1.911	544
2023-10-06	2.020	2.020	2.000	2.000	1.892	820
2023-10-05	2.030	2.030	2.030	2.030	1.920	1,576
2023-10-04	2.020	2.080	2.020	2.080	1.967	544
2023-10-03	2.020	2.020	2.020	2.020	1.911	372
2023-10-02	2.020	2.020	2.020	2.020	1.911	220
2023-09-29	2.020	2.020	2.020	2.020	1.911	2,605
2023-09-28	2.020	2.020	2.020	2.020	1.911	1,727
2023-09-27	2.020	2.020	2.020	2.020	1.911	800
2023-09-26	2.000	2.000	2.000	2.000	1.892	386
2023-09-25	2.000	2.000	2.000	2.000	1.892	852
2023-09-22	2.010	2.010	2.010	2.010	1.901	0
2023-09-21	2.020	2.020	2.010	2.010	1.901	313
2023-09-20	2.020	2.020	2.020	2.020	1.911	0
2023-09-19	2.020	2.020	2.020	2.020	1.911	2,644
2023-09-18	2.010	2.010	2.010	2.010	1.901	790
2023-09-15	2.010	2.010	2.000	2.000	1.892	1,557
2023-09-14	2.010	2.010	2.010	2.010	1.901	201
2023-09-13	2.000	2.000	2.000	2.000	1.892	0
2023-09-12	2.000	2.000	2.000	2.000	1.892	284
2023-09-11	2.000	2.020	2.000	2.000	1.892	16,361

← NewerPage 13 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.