Fideicomiso Irrevocable No. F/1523 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.980	1.980	1.960	1.960	1.854	1,165
2023-06-15	1.970	1.980	1.960	1.980	1.873	1,820
2023-06-14	1.970	1.990	1.970	1.970	1.863	37,209
2023-06-13	1.980	1.980	1.980	1.980	1.873	783
2023-06-12	1.980	1.990	1.980	1.990	1.882	1,268
2023-06-09	1.980	1.980	1.980	1.980	1.873	1,903
2023-06-08	1.970	1.970	1.970	1.970	1.863	316
2023-06-07	1.960	1.960	1.960	1.960	1.854	1,089
2023-06-06	1.970	1.970	1.970	1.970	1.863	689
2023-06-05	1.960	1.970	1.960	1.960	1.854	1,955
2023-06-02	1.980	1.980	1.980	1.980	1.873	1,292
2023-06-01	1.980	1.980	1.980	1.980	1.873	542
2023-05-31	1.970	1.970	1.970	1.970	1.863	1,479
2023-05-30	1.970	1.970	1.970	1.970	1.863	855
2023-05-29	1.970	1.970	1.970	1.970	1.863	601
2023-05-26	1.990	1.990	1.980	1.980	1.873	2,070
2023-05-25	1.990	1.990	1.990	1.990	1.882	1,888
2023-05-24	1.980	1.990	1.980	1.990	1.882	3,205
2023-05-23	1.910	1.950	1.910	1.950	1.844	1,992
2023-05-22	1.900	1.900	1.900	1.900	1.797	330
2023-05-19	1.850	1.860	1.850	1.850	1.750	664
2023-05-18	1.820	1.820	1.820	1.820	1.721	852
2023-05-17	1.820	1.830	1.820	1.830	1.731	2,056
2023-05-16	1.750	1.770	1.750	1.770	1.674	1,041
2023-05-15	1.730	1.730	1.700	1.700	1.608	4,590
2023-05-12	1.800	1.800	1.700	1.710	1.617	7,106
2023-05-11	1.850	1.850	1.800	1.800	1.703	1,587
2023-05-10	1.870	1.870	1.860	1.860	1.759	839
2023-05-09	1.860	1.860	1.850	1.850	1.750	719
2023-05-08	1.850	1.850	1.840	1.850	1.750	1,487
2023-05-05	1.800	1.850	1.800	1.850	1.750	2,504
2023-05-04	1.900	1.900	1.800	1.800	1.703	5,733
2023-05-03	1.950	1.950	1.920	1.920	1.816	3,499
2023-05-02	2.000	2.000	1.980	1.980	1.873	1,738
2023-04-28	2.000	2.000	1.960	2.000	1.892	8,752
2023-04-27	2.150	2.150	2.000	2.000	1.892	3,169
2023-04-26	2.230	2.230	2.180	2.180	2.062	1,356
2023-04-25	2.270	2.270	2.250	2.250	2.128	2,473
2023-04-24	2.280	2.280	2.280	2.280	2.157	634
2023-04-21	2.280	2.280	2.280	2.280	2.157	1,751
2023-04-20	2.300	2.300	2.280	2.280	2.157	1,640
2023-04-19	2.330	2.330	2.300	2.310	2.185	4,454
2023-04-18	2.350	2.350	2.350	2.350	2.223	1,540
2023-04-17	2.360	2.360	2.360	2.360	2.232	867
2023-04-14	2.350	2.350	2.350	2.350	2.223	4,544
2023-04-13	2.400	2.400	2.400	2.400	2.270	131
2023-04-12	2.400	2.400	2.400	2.400	2.270	1,311
2023-04-11	2.400	2.400	2.400	2.400	2.270	941
2023-04-10	2.420	2.420	2.410	2.420	2.289	7,461
2023-04-05	2.410	2.410	2.410	2.410	2.280	0
2023-04-04	2.410	2.410	2.400	2.410	2.280	758
2023-04-03	2.410	2.410	2.410	2.410	2.280	970
2023-03-31	2.420	2.420	2.410	2.410	2.280	2,492
2023-03-30	2.420	2.420	2.420	2.420	2.289	242
2023-03-29	2.380	2.420	2.380	2.420	2.289	1,744
2023-03-28	2.400	2.400	2.380	2.380	2.251	13,078
2023-03-27	2.420	2.420	2.410	2.410	2.280	30,730
2023-03-24	2.430	2.430	2.430	2.430	2.298	666
2023-03-23	2.420	2.420	2.420	2.420	2.289	2,757
2023-03-22	2.400	2.400	2.400	2.400	2.270	353

← NewerPage 15 of 22 · 1,262 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.