Fideicomiso Irrevocable No. F/1523 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-26	2.520	2.520	2.520	2.520	2.384	0
2022-12-23	2.520	2.520	2.520	2.520	2.384	435
2022-12-22	2.460	2.500	2.460	2.500	2.365	6,344
2022-12-21	2.460	2.460	2.460	2.460	2.327	1,838
2022-12-20	2.450	2.460	2.450	2.460	2.327	866
2022-12-19	2.440	2.440	2.410	2.410	2.280	13,821
2022-12-16	2.420	2.420	2.410	2.410	2.280	789
2022-12-15	2.440	2.440	2.420	2.420	2.289	2,269
2022-12-14	2.420	2.420	2.420	2.420	2.289	230
2022-12-13	2.440	2.440	2.430	2.440	2.308	2,715
2022-12-09	2.430	2.440	2.430	2.440	2.308	3,034
2022-12-08	2.390	2.400	2.370	2.370	2.242	2,211
2022-12-07	2.410	2.410	2.370	2.390	2.261	22,558
2022-12-06	2.420	2.420	2.420	2.420	2.289	0
2022-12-05	2.500	2.500	2.420	2.420	2.289	1,963
2022-12-02	2.400	2.460	2.400	2.460	2.327	1,719
2022-12-01	2.440	2.450	2.440	2.450	2.317	4,717
2022-11-30	2.440	2.440	2.440	2.440	2.308	196
2022-11-29	2.400	2.400	2.400	2.400	2.270	350
2022-11-28	2.440	2.440	2.440	2.440	2.308	498
2022-11-25	2.450	2.450	2.440	2.440	2.308	1,928
2022-11-24	2.450	2.450	2.450	2.450	2.317	364
2022-11-23	2.430	2.440	2.430	2.440	2.308	2,600
2022-11-22	2.430	2.430	2.430	2.430	2.298	1,024
2022-11-18	2.490	2.490	2.440	2.440	2.308	1,737
2022-11-17	2.490	2.490	2.490	2.490	2.355	0
2022-11-16	2.490	2.490	2.440	2.490	2.355	1,575
2022-11-15	2.460	2.490	2.460	2.490	2.355	728
2022-11-14	2.450	2.450	2.450	2.450	2.317	404
2022-11-11	2.510	2.510	2.510	2.510	2.374	0
2022-11-10	2.470	2.510	2.470	2.510	2.374	1,755
2022-11-09	2.490	2.490	2.490	2.490	2.355	905
2022-11-08	2.460	2.460	2.450	2.450	2.317	6,604
2022-11-07	2.460	2.460	2.460	2.460	2.327	566
2022-11-04	2.500	2.500	2.480	2.490	2.355	4,292
2022-11-03	2.510	2.510	2.510	2.510	2.374	111
2022-11-01	2.540	2.540	2.540	2.540	2.402	383
2022-10-31	2.560	2.560	2.560	2.560	2.421	0
2022-10-28	2.560	2.560	2.560	2.560	2.421	0
2022-10-27	2.560	2.560	2.560	2.560	2.421	1,354
2022-10-26	2.500	2.690	2.500	2.610	2.469	4,480
2022-10-25	2.510	2.510	2.510	2.510	2.374	361
2022-10-24	2.530	2.530	2.530	2.530	2.393	0
2022-10-21	2.530	2.530	2.530	2.530	2.393	133
2022-10-20	2.570	2.570	2.500	2.520	2.384	5,243
2022-10-19	2.510	2.570	2.510	2.570	2.431	2,262
2022-10-18	2.510	2.510	2.510	2.510	2.374	205
2022-10-17	2.500	2.500	2.500	2.500	2.365	644
2022-10-14	2.470	2.470	2.470	2.470	2.336	0
2022-10-13	2.480	2.480	2.470	2.470	2.336	1,594
2022-10-12	2.550	2.550	2.550	2.550	2.412	0
2022-10-11	2.550	2.550	2.550	2.550	2.412	0
2022-10-10	2.550	2.550	2.550	2.550	2.412	1,388
2022-10-07	2.520	2.550	2.520	2.540	2.402	2,275
2022-10-06	2.530	2.530	2.530	2.530	2.393	546
2022-10-05	2.530	2.540	2.530	2.530	2.393	7,469
2022-10-04	2.420	2.520	2.420	2.490	2.355	2,135
2022-10-03	2.470	2.470	2.420	2.420	2.289	2,126
2022-09-30	2.410	2.460	2.410	2.460	2.327	3,350
2022-09-29	2.430	2.480	2.400	2.400	2.270	4,761

← NewerPage 17 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.