Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Mexico - Delayed Quote MXN

Banco Actinver S.A., Institución de Banca Múltiple, Grupo Financiero Actinver (FEXI21.MX)

Compare
19.77
+0.03
+(0.15%)
As of 8:35:19 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202519.7319.7719.7319.7719.77550
Feb 26, 202519.7419.7419.7419.7419.74673
Feb 25, 202519.7319.7319.7319.7319.73207
Feb 20, 202519.6519.7419.6519.7419.74600
Feb 19, 202519.6119.7719.5019.7419.747,097
Feb 14, 202519.9019.9019.8919.9019.9046,819
Feb 13, 202519.8919.9019.8619.9019.9015,739
Feb 12, 202519.8019.9019.7919.8719.8712,432
Feb 10, 202519.9019.9019.9019.9019.9011,231
Feb 6, 202519.8619.9019.8419.9019.90172,792
Feb 5, 202519.6019.8719.6019.8619.8610,367
Feb 4, 202519.9919.9919.9919.9919.998,674
Jan 31, 202519.5219.9019.5219.9019.908,982
Jan 30, 202519.6519.9019.6519.8819.8817,429
Jan 29, 202519.9019.9019.9019.9019.909,260
Jan 28, 202519.9019.9019.9019.9019.9011,745
Jan 23, 202519.8919.8919.8919.8919.8910,318
Jan 21, 202519.8719.8819.8719.8819.8811,430
Jan 20, 202519.7419.8919.7419.8919.89193,200
Jan 17, 202519.7519.7519.7519.7519.755,199
Jan 16, 202519.6119.7519.6119.7419.744,299
Jan 15, 202519.8919.8919.8619.8919.895,606
Jan 14, 202519.8919.8919.8919.8919.895,298
Jan 13, 202519.8819.8919.8819.8919.89280,596
Jan 6, 202519.8919.9019.7019.9019.90356,056
Jan 3, 202519.9019.9019.9019.9019.9017,196
Dec 31, 202419.9019.9019.9019.9019.908,350
Dec 30, 202419.9019.9019.9019.9019.9010,757
Dec 27, 202419.9019.9019.9019.9019.9010,487
Dec 26, 202419.9019.9019.9019.9019.905,348
Dec 24, 202419.9019.9019.9019.9019.905,100
Dec 23, 202419.9019.9019.9019.9019.903,298
Dec 20, 202419.8619.9019.8619.9019.9011,908
Dec 19, 202419.8919.8919.8919.8919.895,203
Dec 18, 202419.9019.9019.6619.9019.9012,047
Dec 17, 202419.9019.9019.9019.9019.901,818
Dec 16, 202419.9019.9019.7119.7119.71393,015
Dec 13, 202419.9019.9019.7119.9019.9015,259
Dec 11, 202419.9019.9019.9019.9019.9010,153
Dec 10, 202419.9019.9019.7019.8819.88261,479
Dec 9, 202419.9019.9019.7019.9019.9020,401
Dec 6, 202419.8819.9019.8819.9019.9020,846
Dec 5, 202419.9019.9019.6119.8719.878,596
Dec 4, 202419.9019.9019.9019.9019.90304,789
Dec 3, 202420.0020.0019.9019.9019.909,216
Dec 2, 202419.9019.9019.5119.5119.5117,431
Nov 29, 202420.0020.3019.8020.0920.0926,755
Nov 28, 202420.0020.0020.0020.0020.003,137
Nov 27, 202420.0020.0020.0020.0020.006,850
Nov 26, 202420.0020.0020.0020.0020.005,199
Nov 25, 202420.0020.0020.0020.0020.005,299
Nov 22, 202420.0020.0019.5119.7319.735,436
Nov 21, 202420.0520.0520.0520.0520.055,031
Nov 20, 202419.9519.9519.9519.9519.9510,676
Nov 19, 202419.9519.9519.9419.9519.95271,907
Nov 15, 202419.9519.9519.9519.9519.9510,285
Nov 14, 202419.9519.9519.9519.9519.955,299
Nov 11, 202420.0020.0020.0020.0020.0010,190
Nov 8, 202420.0020.0020.0020.0020.00102
Nov 7, 202420.0020.0019.7019.9819.9814,294
Nov 6, 202420.0020.0019.6019.9719.97156,184
Nov 5, 202419.9820.0019.9720.0020.0056,395
Nov 4, 202420.0020.0019.9919.9919.99150,298
Nov 1, 202420.0020.0020.0020.0020.0015,000
Oct 31, 202420.0020.0019.5120.0020.005,346
Oct 30, 202419.9920.0019.9820.0020.0030,345
Oct 29, 202419.9919.9919.9919.9919.99199
Oct 28, 202419.9919.9919.9919.9919.99510
Oct 25, 202419.9919.9919.9919.9919.99114
Oct 24, 202419.9919.9919.9919.9919.99496
Oct 23, 202419.9919.9919.9919.9919.99298
Oct 22, 202419.9919.9919.9919.9919.99110
Oct 21, 202419.9919.9919.9819.9919.9994,499
Oct 18, 202419.9919.9919.9919.9919.996,208
Oct 17, 202419.9719.9919.7119.9719.977,349
Oct 16, 202419.9719.9719.9719.9719.975,608
Oct 15, 202419.9619.9719.9619.9719.9715,973
Oct 14, 202420.1020.1020.1020.1020.105,303
Oct 11, 202420.0720.0719.7020.0520.0515,893
Oct 10, 202420.1020.1019.8819.8819.887,069
Oct 9, 202420.0920.1019.8020.1020.1013,392
Oct 8, 202420.0820.0820.0820.0820.0810,378
Oct 7, 202419.9019.9019.9019.9019.904,233
Oct 4, 202420.1020.1019.5120.1020.109,079
Oct 3, 202420.1020.1020.0020.1020.10150,647
Oct 2, 202419.5120.1019.5120.1020.108,937
Sep 30, 202419.5120.2019.5120.2020.207,638
Sep 27, 202420.0420.1020.0420.1020.1051,188
Sep 25, 202420.0920.1020.0920.1020.105,556
Sep 24, 202419.5020.1019.5019.9919.9919,265
Sep 23, 202419.9720.1019.4919.5019.5010,837
Sep 18, 202418.9919.4218.9919.4119.4110,894
Sep 17, 202420.1020.1018.9918.9918.99175,199
Sep 13, 202420.0920.1019.8020.1020.1011,319
Sep 12, 202420.1020.1019.8020.1020.1013,243
Sep 11, 202420.0820.1020.0820.1020.107,322
Sep 10, 202420.1020.1019.5020.1020.1012,189
Sep 9, 202420.1020.1020.1020.1020.106,354
Sep 6, 202420.1020.1020.1020.1020.103,406
Sep 4, 202420.0020.1020.0020.1020.1015,297
Sep 2, 202419.7819.7819.7819.7819.78150,205
Aug 30, 202420.0020.0019.9919.9919.9930,231
Aug 29, 2024 0.12 Dividend
Aug 23, 202420.0020.0020.0020.0020.00500
Aug 22, 2024 0.12 Dividend
Aug 22, 202420.0020.0020.0020.0020.00100
Aug 21, 202419.6919.6919.6919.6919.57644
Aug 20, 202419.6919.6919.6919.6919.571,100
Aug 19, 202419.6919.6919.6919.6919.57200
Aug 16, 202419.6719.6719.6719.6719.55168,889
Aug 8, 202420.2120.2520.2120.2520.1310,373
Aug 7, 202420.0020.1320.0020.1320.0110,346
Aug 6, 202419.9019.9019.9019.9019.7810,160
Aug 5, 202419.8419.8419.4119.8419.72151,800
Aug 2, 202419.8019.8519.8019.8419.728,970
Aug 1, 202419.8019.8019.8019.8019.686,320
Jul 31, 202419.7619.8019.7619.8019.685,949
Jul 30, 202419.8019.8019.8019.8019.68901
Jul 29, 202419.8019.8019.5119.8019.685,385
Jul 26, 202419.8019.8019.8019.8019.6810,249
Jul 24, 202419.8019.8019.8019.8019.68190
Jul 16, 202419.8019.8019.8019.8019.68203
Jul 15, 202419.8019.8019.7919.7919.67103,255
Jul 12, 202419.8019.8019.7919.8019.6810,203
Jul 11, 202419.8019.8019.8019.8019.683,103
Jul 10, 202419.8019.8019.8019.8019.685,376
Jul 9, 202419.8019.8019.7119.8019.688,195
Jul 8, 202419.8019.8019.7919.8019.686,271
Jul 5, 202419.7019.7019.7019.7019.5810,006
Jul 4, 202419.7019.7019.7019.7019.585,104
Jul 3, 202419.7019.7019.6019.6919.57100,311
Jul 2, 202419.7019.7019.6019.7019.5811,682
Jul 1, 202419.7019.7019.6019.7019.5810,240
Jun 28, 202419.7019.7019.7019.7019.586,985
Jun 27, 202419.7019.7019.6719.7019.5845,766
Jun 26, 202419.7019.7019.7019.7019.588,499
Jun 25, 202419.7019.7019.3019.6919.5710,192
Jun 24, 202419.7019.7019.7019.7019.585,202
Jun 21, 202419.7019.7019.7019.7019.586,103
Jun 20, 202419.7019.7019.6019.6019.485,203
Jun 19, 202419.7019.7019.6019.6019.4825,261
Jun 18, 202419.7019.7019.7019.7019.5810,138
Jun 17, 202419.7019.7019.5519.6919.575,269
Jun 14, 202419.7019.7019.7019.7019.585,203
Jun 13, 202419.7019.7019.5119.7019.585,496
Jun 12, 202419.7019.7019.5119.7019.583,576
Jun 11, 202419.6919.7019.5119.7019.5850,388
Jun 10, 202419.8019.8019.8019.8019.685,250
Jun 7, 202419.7019.7019.7019.7019.585,100
Jun 6, 202419.7019.7019.6919.6919.5763,104
Jun 5, 202419.7019.7019.6919.7019.5835,107
Jun 4, 202419.7019.7019.6819.7019.5810,035
Jun 3, 202419.6919.7019.6919.7019.5815,011
May 31, 202419.7019.7019.7019.7019.58220
May 30, 202419.7019.7019.6819.7019.5815,265
May 29, 202419.7019.7019.7019.7019.588,222
May 28, 202419.7019.7019.7019.6619.546,208
May 27, 202419.6619.6619.6619.6619.549,380
May 24, 202419.7019.7019.5119.5119.3945,501
May 23, 202419.7019.7019.5119.5119.398,457
May 22, 202419.7019.7019.5119.5119.398,399
May 21, 202419.7019.7019.7019.7019.5810,278
May 20, 202419.7019.7019.5019.6819.5650,010
May 17, 202419.7019.7019.7019.7019.586,378
May 16, 202419.7019.7019.6819.6919.5750,105
May 15, 202419.7019.7019.7019.6919.5710,146
May 14, 202419.6919.6919.6919.6919.575,207
May 13, 202419.7019.7019.5019.5019.383,302
May 10, 202419.6919.6919.6519.6519.5365,720
May 9, 202419.9919.9919.5119.6819.5637,168
May 8, 202420.0020.0019.7019.9019.782,505
May 7, 202420.1020.1019.8119.9819.8663,597
May 6, 202420.1020.1019.8019.9619.8417,180
May 3, 202420.1020.1020.1020.0119.89185
May 2, 202420.1520.1519.8020.0119.8976,031
Apr 30, 202420.3020.3020.3020.1420.022,158
Apr 29, 202420.3020.5820.0020.1420.0220,401
Apr 26, 202420.0020.0019.2319.9819.8641,855
Apr 25, 202420.6020.6020.6020.6020.471,889
Apr 24, 202419.9820.6019.9820.0019.884,365
Apr 23, 202420.0020.0020.0020.0019.882,117
Apr 19, 202420.6020.6020.6020.6020.475,338
Apr 17, 202420.2020.2020.2020.2020.08379
Apr 16, 202420.6420.6420.6420.6420.515,107
Apr 15, 202420.6420.6420.6420.6420.51411
Apr 12, 202420.5420.6520.5420.6520.52208,626
Apr 11, 202420.5520.5520.5520.5520.4213,595
Apr 10, 202420.5520.5520.5520.5520.4212,366
Apr 9, 202420.0020.5519.9920.5520.4262,747
Apr 8, 202420.5520.5519.9519.9519.839,702
Apr 5, 202420.0020.5519.9920.5520.42110,170
Apr 4, 202420.0020.0020.0020.0019.8813,757
Apr 3, 202420.0020.0020.0020.0019.8813,116
Apr 2, 202420.0020.0020.0020.0019.8810,377
Apr 1, 202420.0020.0019.9919.9919.87150,270
Mar 27, 202419.9020.0019.9020.0019.889,102
Mar 26, 202419.9019.9019.8919.8919.7715,350
Mar 25, 202419.7519.9019.7419.9019.7833,629
Mar 22, 202419.7019.7019.7019.7019.5811,225
Mar 21, 202419.7019.7519.6919.7519.6314,953
Mar 20, 202419.7019.7019.7019.7019.5810,332
Mar 19, 202419.7019.7019.6919.6919.5735,247
Mar 15, 202419.7019.7019.7019.7019.5827,407
Mar 14, 202419.7019.7019.7019.7019.589,101
Mar 13, 202419.7019.7019.7019.7019.589,105
Mar 12, 202419.7019.7019.7019.7019.5810,000
Mar 11, 202419.7019.7019.7019.7019.585,100
Mar 8, 202419.7019.7019.6919.7019.5815,102
Mar 7, 202419.7019.7019.6919.7019.5817,303
Mar 6, 202419.6519.7019.6419.7019.5880,136
Mar 5, 202419.7019.7019.7019.7019.585,237
Mar 4, 202419.7019.7019.7019.7019.589,204