Financiera Independencia S.A.B. de C.V. SOFOM E.N.R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-14 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-13 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-12 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-11 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-10 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-07 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-06 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-05 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-02-04 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-31 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-30 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-29 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-28 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-27 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-24 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-23 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-22 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-21 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-20 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-17 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-16 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 3,903 |
| 2025-01-15 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-14 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-13 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-10 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-09 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-08 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-07 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-06 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 0 |
| 2025-01-03 | 7.850 | 7.850 | 7.850 | 7.850 | 3.812 | 2,010 |
| 2025-01-02 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-31 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-30 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-27 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-26 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-24 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-23 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-20 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-19 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-18 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-17 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-16 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-13 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-11 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-10 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-09 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-06 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-05 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-04 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-03 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-12-02 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-11-29 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-11-28 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-11-27 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-11-26 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-11-25 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 0 |
| 2024-11-22 | 8.000 | 8.000 | 8.000 | 8.000 | 3.885 | 492 |
| 2024-11-21 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
| 2024-11-20 | 8.200 | 8.200 | 8.200 | 8.200 | 3.982 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.9102 MXN |
| 2025-05-09 | 3.7072 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.