Fideicomiso Irrevocable No. F/1523 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.450	2.480	2.430	2.480	2.346	3,430
2022-09-27	2.500	2.500	2.500	2.500	2.365	822
2022-09-26	2.500	2.500	2.440	2.450	2.317	2,983
2022-09-23	2.500	2.500	2.430	2.500	2.365	2,315
2022-09-22	2.490	2.510	2.420	2.420	2.289	2,030
2022-09-21	2.500	2.500	2.500	2.500	2.365	689
2022-09-20	2.560	2.590	2.550	2.550	2.412	4,977
2022-09-19	2.620	2.620	2.490	2.490	2.355	3,006
2022-09-15	2.630	2.630	2.520	2.550	2.412	13,186
2022-09-14	2.620	2.620	2.620	2.620	2.478	0
2022-09-13	2.650	2.650	2.620	2.620	2.478	2,650
2022-09-12	2.650	2.650	2.650	2.650	2.507	1,863
2022-09-09	2.640	2.640	2.640	2.640	2.497	250
2022-09-08	2.630	2.630	2.590	2.590	2.450	2,225
2022-09-07	2.630	2.630	2.630	2.630	2.488	0
2022-09-06	2.630	2.630	2.630	2.630	2.488	1,058
2022-09-05	2.640	2.640	2.640	2.640	2.497	494
2022-09-02	2.640	2.640	2.640	2.640	2.497	0
2022-09-01	2.640	2.640	2.640	2.640	2.497	854
2022-08-31	2.670	2.670	2.630	2.630	2.488	2,164
2022-08-30	2.670	2.670	2.670	2.670	2.525	102
2022-08-29	2.680	2.680	2.670	2.670	2.525	748
2022-08-26	2.670	2.680	2.670	2.680	2.535	1,305
2022-08-25	2.670	2.670	2.670	2.670	2.525	0
2022-08-24	2.670	2.670	2.670	2.670	2.525	192
2022-08-23	2.670	2.670	2.670	2.670	2.525	1,301
2022-08-22	2.690	2.690	2.690	2.690	2.544	1,706
2022-08-19	2.700	2.700	2.690	2.690	2.544	1,890
2022-08-18	2.680	2.680	2.670	2.670	2.525	2,079
2022-08-17	2.700	2.700	2.680	2.680	2.535	8,022
2022-08-16	2.740	2.740	2.740	2.740	2.592	0
2022-08-15	2.770	2.770	2.740	2.740	2.592	6,986
2022-08-12	2.780	2.780	2.780	2.780	2.629	2,494
2022-08-11	2.800	2.800	2.780	2.780	2.629	3,197
2022-08-10	2.630	2.900	2.580	2.790	2.639	13,653
2022-08-09	2.580	2.580	2.550	2.550	2.412	7,274
2022-08-08	2.680	2.680	2.500	2.500	2.365	51,429
2022-08-05	2.720	2.720	2.690	2.690	2.544	1,492
2022-08-04	2.760	2.760	2.720	2.720	2.573	5,469
2022-08-03	2.750	2.750	2.730	2.750	2.601	10,184
2022-08-02	2.700	2.750	2.700	2.750	2.601	2,822
2022-08-01	2.560	2.700	2.560	2.700	2.554	1,863
2022-07-29	2.500	2.500	2.500	2.500	2.365	0
2022-07-28	2.500	2.500	2.500	2.500	2.365	0
2022-07-27	2.500	2.500	2.500	2.500	2.365	0
2022-07-26	2.500	2.500	2.500	2.500	2.365	43,679,241
2022-07-25	2.760	2.760	2.760	2.760	2.611	0
2022-07-22	2.760	2.760	2.760	2.760	2.611	0
2022-07-21	2.760	2.760	2.760	2.760	2.611	244
2022-07-20	2.680	2.680	2.680	2.680	2.535	285
2022-07-19	2.680	2.680	2.680	2.680	2.535	0
2022-07-18	2.680	2.680	2.680	2.680	2.535	0
2022-07-15	2.680	2.680	2.680	2.680	2.535	0
2022-07-14	2.680	2.680	2.680	2.680	2.535	0
2022-07-13	2.680	2.680	2.680	2.680	2.535	0
2022-07-12	2.680	2.680	2.680	2.680	2.535	0
2022-07-11	2.680	2.680	2.680	2.680	2.535	0
2022-07-08	2.680	2.680	2.680	2.680	2.535	312
2022-07-07	2.760	2.760	2.760	2.760	2.611	0
2022-07-06	2.760	2.760	2.760	2.760	2.611	0

← NewerPage 18 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.