Fideicomiso Irrevocable No. F/1523 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	2.270	2.270	2.220	2.250	2.250	32,777
2025-02-17	2.310	2.320	2.270	2.270	2.270	1,239
2025-02-14	2.310	2.310	2.310	2.310	2.310	385
2025-02-13	2.350	2.350	2.350	2.350	2.350	0
2025-02-12	2.350	2.350	2.350	2.350	2.350	100
2025-02-11	2.330	2.330	2.330	2.330	2.330	980
2025-02-10	2.350	2.350	2.350	2.350	2.350	1,467
2025-02-07	2.330	2.330	2.330	2.330	2.330	0
2025-02-06	2.330	2.330	2.330	2.330	2.330	128
2025-02-05	2.330	2.330	2.330	2.330	2.330	433
2025-02-04	2.360	2.360	2.330	2.330	2.330	13,933
2025-01-31	2.440	2.440	2.420	2.430	2.430	6,483
2025-01-30	2.440	2.440	2.430	2.440	2.440	11,803
2025-01-29	2.500	2.500	2.480	2.480	2.480	4,882
2025-01-28	2.530	2.530	2.490	2.490	2.490	3,355
2025-01-27	2.450	2.480	2.450	2.460	2.460	1,558
2025-01-24	2.450	2.450	2.430	2.430	2.430	4,458
2025-01-23	2.480	2.480	2.480	2.480	2.480	997
2025-01-22	2.550	2.580	2.480	2.480	2.480	9,034
2025-01-21	2.600	2.600	2.480	2.480	2.480	3,658
2025-01-20	2.660	2.660	2.660	2.660	2.660	0
2025-01-17	2.660	2.660	2.660	2.660	2.660	919
2025-01-16	2.660	2.660	2.660	2.660	2.660	526
2025-01-15	2.660	2.660	2.660	2.660	2.660	1,087
2025-01-14	2.660	2.660	2.660	2.660	2.660	995
2025-01-13	2.680	2.680	2.680	2.680	2.680	0
2025-01-10	2.680	2.680	2.680	2.680	2.680	6,803
2025-01-09	2.600	2.630	2.600	2.600	2.600	1,832
2025-01-08	2.510	2.550	2.510	2.550	2.550	682
2025-01-07	2.560	2.560	2.500	2.500	2.500	769
2025-01-06	2.570	2.570	2.570	2.570	2.570	1,087
2025-01-03	2.560	2.560	2.560	2.560	2.560	1,000
2025-01-02	2.540	2.590	2.540	2.590	2.590	1,696
2024-12-31	2.550	2.550	2.550	2.550	2.550	996
2024-12-30	2.580	2.580	2.580	2.580	2.580	1,805
2024-12-27	2.590	2.590	2.590	2.590	2.590	1,024
2024-12-26	2.550	2.600	2.550	2.560	2.560	2,910
2024-12-24	2.590	2.590	2.590	2.590	2.590	0
2024-12-23	2.590	2.590	2.590	2.590	2.590	0
2024-12-20	2.590	2.590	2.590	2.590	2.590	476
2024-12-19	2.660	2.660	2.590	2.590	2.590	1,538
2024-12-18	2.640	2.640	2.640	2.640	2.640	465
2024-12-17	2.600	2.640	2.600	2.640	2.640	496
2024-12-16	2.600	2.600	2.600	2.600	2.600	618
2024-12-13	2.690	2.690	2.650	2.670	2.670	3,615
2024-12-11	2.640	2.690	2.640	2.690	2.690	9,272
2024-12-10	2.590	2.650	2.590	2.640	2.640	1,534
2024-12-09	2.640	2.790	2.590	2.590	2.590	21,471
2024-12-06	2.650	2.650	2.520	2.520	2.520	3,292
2024-12-05	2.540	2.650	2.540	2.650	2.650	1,730
2024-12-04	2.550	2.560	2.400	2.510	2.510	7,704
2024-12-03	2.350	2.500	2.350	2.500	2.500	7,039
2024-12-02	2.350	2.350	2.350	2.350	2.350	908
2024-11-29	2.420	2.420	2.420	2.420	2.420	2,658
2024-11-28	2.490	2.490	2.490	2.490	2.490	0
2024-11-27	2.470	2.490	2.470	2.490	2.490	2,251
2024-11-26	2.500	2.500	2.460	2.460	2.460	11,955
2024-11-25	2.440	2.450	2.440	2.450	2.450	7,896
2024-11-22	2.400	2.400	2.400	2.400	2.400	0
2024-11-21	2.400	2.400	2.400	2.400	2.400	0

← NewerPage 8 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.