Fideicomiso Irrevocable No. F/1523 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	3.150	3.150	3.150	3.150	2.979	386
2022-01-11	3.150	3.150	3.150	3.150	2.979	1,297
2022-01-10	3.150	3.150	3.150	3.150	2.979	0
2022-01-07	3.150	3.150	3.150	3.150	2.979	0
2022-01-06	3.150	3.150	3.150	3.150	2.979	0
2022-01-05	3.150	3.150	3.150	3.150	2.979	0
2022-01-04	3.150	3.150	3.150	3.150	2.979	110
2022-01-03	3.200	3.200	3.150	3.150	2.979	7,352
2021-12-31	3.200	3.200	3.200	3.200	3.027	1,222
2021-12-30	3.200	3.200	3.200	3.200	3.027	1,410
2021-12-29	3.550	3.550	3.550	3.550	3.358	2,746
2021-12-28	3.220	3.450	3.220	3.450	3.263	2,552
2021-12-27	3.130	3.130	3.130	3.130	2.961	314
2021-12-24	3.040	3.040	3.040	3.040	2.875	340
2021-12-23	3.040	3.040	3.040	3.040	2.875	0
2021-12-22	3.040	3.040	3.040	3.040	2.875	0
2021-12-21	3.040	3.040	3.040	3.040	2.875	0
2021-12-20	3.040	3.040	3.040	3.040	2.875	0
2021-12-17	3.040	3.040	3.040	3.040	2.875	0
2021-12-16	3.040	3.040	3.040	3.040	2.875	274
2021-12-15	3.040	3.040	3.040	3.040	2.875	270
2021-12-14	3.040	3.040	3.040	3.040	2.875	0
2021-12-13	3.040	3.040	3.040	3.040	2.875	0
2021-12-10	3.040	3.040	3.040	3.040	2.875	2,500
2021-12-09	3.100	3.100	3.100	3.100	2.932	7,213
2021-12-08	3.150	3.150	3.010	3.010	2.847	2,329
2021-12-07	3.150	3.150	3.150	3.150	2.979	0
2021-12-06	3.150	3.150	3.150	3.150	2.979	4,346
2021-12-03	3.200	3.200	3.150	3.150	2.979	1,587
2021-12-02	3.200	3.200	3.200	3.200	3.027	2,214
2021-12-01	3.350	3.350	3.350	3.350	3.169	0
2021-11-30	3.350	3.350	3.350	3.350	3.169	0
2021-11-29	3.350	3.350	3.350	3.350	3.169	0
2021-11-26	3.350	3.350	3.350	3.350	3.169	0
2021-11-25	3.350	3.350	3.350	3.350	3.169	0
2021-11-24	3.350	3.350	3.350	3.350	3.169	0
2021-11-23	3.350	3.350	3.350	3.350	3.169	0
2021-11-22	3.350	3.350	3.350	3.350	3.169	0
2021-11-19	3.350	3.350	3.350	3.350	3.169	0
2021-11-18	3.350	3.350	3.350	3.350	3.169	0
2021-11-17	3.350	3.350	3.350	3.350	3.169	0
2021-11-16	3.350	3.350	3.350	3.350	3.169	0
2021-11-12	3.350	3.350	3.350	3.350	3.169	0
2021-11-11	3.350	3.350	3.350	3.350	3.169	0
2021-11-10	3.350	3.350	3.350	3.350	3.169	0
2021-11-09	3.350	3.350	3.350	3.350	3.169	181
2021-11-08	3.300	3.320	3.300	3.320	3.140	1,238
2021-11-05	3.300	3.300	3.300	3.300	3.121	0
2021-11-04	3.300	3.300	3.300	3.300	3.121	0
2021-11-03	3.300	3.300	3.300	3.300	3.121	484
2021-11-01	3.350	3.350	3.350	3.350	3.169	0
2021-10-29	3.400	3.400	3.300	3.350	3.169	2,482
2021-10-28	3.470	3.470	3.470	3.470	3.282	0
2021-10-27	3.550	3.600	3.450	3.470	3.282	11,530
2021-10-26	4.460	4.460	3.590	3.600	3.405	5,772
2021-10-25	3.650	3.650	3.650	3.650	3.452	0
2021-10-22	3.650	3.650	3.650	3.650	3.452	0
2021-10-21	3.650	3.650	3.650	3.650	3.452	0
2021-10-20	3.650	3.650	3.650	3.650	3.452	0
2021-10-19	3.650	3.650	3.650	3.650	3.452	0

← NewerPage 21 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.