Fideicomiso Irrevocable No. F/1523 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	2.400	2.400	2.400	2.400	2.270	353
2023-03-21	2.390	2.410	2.380	2.410	2.280	1,811
2023-03-17	2.360	2.400	2.360	2.380	2.251	3,035
2023-03-16	2.280	2.350	2.280	2.350	2.223	2,053
2023-03-15	2.300	2.300	2.250	2.270	2.147	672
2023-03-14	2.320	2.320	2.300	2.300	2.175	989
2023-03-13	2.340	2.390	2.340	2.340	2.213	8,292
2023-03-10	2.420	2.420	2.390	2.390	2.261	6,539
2023-03-09	2.430	2.430	2.420	2.420	2.289	1,327
2023-03-08	2.440	2.440	2.440	2.440	2.308	570
2023-03-07	2.430	2.430	2.430	2.430	2.298	1,540
2023-03-06	2.430	2.430	2.430	2.430	2.298	824
2023-03-03	2.450	2.450	2.440	2.440	2.308	759
2023-03-02	2.450	2.450	2.450	2.450	2.317	176
2023-03-01	2.450	2.450	2.440	2.440	2.308	1,338
2023-02-28	2.450	2.450	2.450	2.450	2.317	2,643
2023-02-27	2.450	2.450	2.450	2.450	2.317	1,268
2023-02-24	2.460	2.460	2.450	2.450	2.317	881
2023-02-23	2.460	2.470	2.460	2.470	2.336	3,240
2023-02-22	2.470	2.470	2.470	2.470	2.336	263
2023-02-21	2.480	2.480	2.460	2.460	2.327	2,151
2023-02-20	2.460	2.480	2.460	2.480	2.346	409
2023-02-17	2.470	2.470	2.470	2.470	2.336	606
2023-02-16	2.520	2.520	2.520	2.520	2.384	539
2023-02-15	2.530	2.530	2.530	2.530	2.393	692
2023-02-14	2.530	2.530	2.530	2.530	2.393	146
2023-02-13	2.550	2.550	2.550	2.550	2.412	1,084
2023-02-10	2.560	2.570	2.560	2.560	2.421	2,740
2023-02-09	2.580	2.580	2.540	2.540	2.402	1,002
2023-02-08	2.600	2.600	2.590	2.590	2.450	838
2023-02-07	2.700	2.700	2.650	2.650	2.507	30,256
2023-02-03	2.700	2.700	2.700	2.700	2.554	811
2023-02-02	2.730	2.730	2.730	2.730	2.582	1,156
2023-02-01	2.750	2.750	2.730	2.750	2.601	6,266
2023-01-31	2.500	2.750	2.500	2.750	2.601	16,083
2023-01-30	2.440	2.500	2.440	2.500	2.365	131,462
2023-01-27	2.460	2.470	2.460	2.470	2.336	2,453
2023-01-26	2.470	2.470	2.470	2.470	2.336	1,104
2023-01-25	2.470	2.470	2.400	2.460	2.327	1,554
2023-01-24	2.470	2.470	2.460	2.460	2.327	1,204
2023-01-23	2.470	2.470	2.400	2.460	2.327	6,807
2023-01-20	2.480	2.480	2.440	2.450	2.317	2,385
2023-01-19	2.480	2.480	2.480	2.480	2.346	0
2023-01-18	2.480	2.480	2.480	2.480	2.346	2,631
2023-01-17	2.480	2.490	2.480	2.490	2.355	4,036
2023-01-16	2.500	2.500	2.480	2.480	2.346	6,892
2023-01-13	2.500	2.500	2.490	2.490	2.355	980
2023-01-12	2.500	2.500	2.500	2.500	2.365	41,381
2023-01-11	2.490	2.500	2.480	2.490	2.355	13,161
2023-01-10	2.500	2.500	2.490	2.490	2.355	10,134
2023-01-09	2.580	2.580	2.440	2.440	2.308	21,763
2023-01-06	2.570	2.600	2.550	2.600	2.459	73,100
2023-01-05	2.520	2.600	2.520	2.600	2.459	5,152
2023-01-04	2.520	2.520	2.520	2.520	2.384	1,410
2023-01-03	2.500	2.520	2.500	2.500	2.365	812
2023-01-02	2.490	2.490	2.490	2.490	2.355	458
2022-12-30	2.500	2.510	2.500	2.510	2.374	917
2022-12-29	2.490	2.530	2.490	2.510	2.374	1,507
2022-12-28	2.480	2.480	2.480	2.480	2.346	771
2022-12-27	2.520	2.520	2.510	2.510	2.374	942

← NewerPage 16 of 22 · 1,263 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.