Fideicomiso Irrevocable No. F/1523 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	2.390	2.400	2.390	2.400	2.400	3,581
2024-11-19	2.410	2.430	2.410	2.420	2.420	1,915
2024-11-15	2.350	2.400	2.350	2.400	2.400	1,419
2024-11-14	2.330	2.330	2.330	2.330	2.330	397
2024-11-13	2.320	2.350	2.320	2.340	2.340	4,994
2024-11-12	2.290	2.300	2.280	2.300	2.300	1,228
2024-11-11	2.290	2.290	2.290	2.290	2.290	0
2024-11-08	2.290	2.290	2.290	2.290	2.290	0
2024-11-07	2.310	2.310	2.280	2.290	2.290	2,241
2024-11-06	2.300	2.300	2.300	2.300	2.300	1,513
2024-11-05	2.300	2.300	2.300	2.300	2.300	1,136
2024-11-04	2.310	2.340	2.310	2.340	2.340	1,421
2024-11-01	2.310	2.310	2.310	2.310	2.310	442
2024-10-31	2.390	2.390	2.360	2.360	2.360	1,345
2024-10-30	2.390	2.400	2.390	2.390	2.390	11,650
2024-10-29	2.290	2.290	2.290	2.290	2.290	1,486
2024-10-28	2.290	2.400	2.290	2.400	2.400	2,999
2024-10-25	2.280	2.290	2.280	2.290	2.290	584
2024-10-24	2.350	2.350	2.350	2.350	2.350	0
2024-10-23	2.350	2.350	2.330	2.350	2.223	3,415
2024-10-22	2.280	2.350	2.280	2.350	2.223	3,099
2024-10-21	2.150	2.280	2.150	2.280	2.157	3,565
2024-10-18	2.080	2.140	2.080	2.140	2.024	1,427
2024-10-17	2.080	2.080	2.080	2.080	1.967	470
2024-10-16	2.080	2.080	2.020	2.020	1.911	1,852
2024-10-15	2.150	2.150	2.110	2.110	1.996	688
2024-10-14	2.120	2.120	2.120	2.120	2.005	0
2024-10-11	2.120	2.120	2.120	2.120	2.005	0
2024-10-10	2.120	2.120	2.120	2.120	2.005	0
2024-10-09	2.120	2.120	2.120	2.120	2.005	0
2024-10-08	2.120	2.120	2.120	2.120	2.005	0
2024-10-07	2.120	2.120	2.110	2.120	2.005	10,823
2024-10-04	2.100	2.110	2.100	2.110	1.996	299
2024-10-03	2.100	2.100	2.100	2.100	1.986	154
2024-10-02	2.140	2.140	2.100	2.100	1.986	1,583
2024-09-30	2.130	2.130	2.130	2.130	2.015	137
2024-09-27	2.120	2.120	2.100	2.120	2.005	1,523
2024-09-26	2.130	2.130	2.130	2.130	2.015	0
2024-09-25	2.130	2.130	2.130	2.130	2.015	1,948
2024-09-24	2.140	2.140	2.140	2.140	2.024	0
2024-09-23	2.140	2.140	2.140	2.140	2.024	835
2024-09-20	2.180	2.180	2.180	2.180	2.062	0
2024-09-19	2.120	2.180	2.120	2.180	2.062	1,682
2024-09-18	2.170	2.170	2.170	2.170	2.053	0
2024-09-17	2.170	2.170	2.170	2.170	2.053	1,127
2024-09-13	2.170	2.170	2.170	2.170	2.053	0
2024-09-12	2.170	2.170	2.170	2.170	2.053	0
2024-09-11	2.160	2.180	2.100	2.170	2.053	4,900
2024-09-10	2.180	2.180	2.150	2.180	2.062	1,904
2024-09-09	2.190	2.190	2.190	2.190	2.071	0
2024-09-06	2.190	2.190	2.190	2.190	2.071	0
2024-09-05	2.190	2.190	2.190	2.190	2.071	285
2024-09-04	2.190	2.190	2.190	2.190	2.071	0
2024-09-03	2.200	2.200	2.190	2.190	2.071	3,737
2024-09-02	2.190	2.190	2.150	2.190	2.071	2,842
2024-08-30	2.240	2.240	2.240	2.240	2.119	0
2024-08-29	2.240	2.240	2.240	2.240	2.119	0
2024-08-28	2.240	2.240	2.240	2.240	2.119	0
2024-08-27	2.240	2.240	2.240	2.240	2.119	0
2024-08-26	2.240	2.240	2.240	2.240	2.119	0

← NewerPage 9 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.