Mexico - Delayed Quote MXN

Fideicomiso Irrevocable F/2061 FHipo (FHIPO14.MX)

Compare
15.50
0.00
(0.00%)
At close: January 31 at 2:57:06 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515.7015.7015.5015.5015.5013,324
Jan 30, 202515.7015.7015.5015.5015.5012,207
Jan 29, 202515.5815.7015.4815.4815.4814,889
Jan 28, 202515.6915.7015.5115.5115.515,336
Jan 27, 202515.5015.7015.5015.6615.668,363
Jan 24, 202515.7015.7015.7015.7015.709,680
Jan 23, 202515.7015.7015.3815.3915.3910,414
Jan 22, 202515.7515.7915.5115.7015.705,713
Jan 21, 202515.6815.7515.5515.6915.692,640
Jan 20, 202515.7015.7915.6815.7015.704,931
Jan 17, 202515.7015.7015.6915.6915.694,977
Jan 16, 202515.7015.7515.6915.6915.691,945
Jan 15, 202515.7015.7015.4515.6515.655,101
Jan 14, 202515.7515.7915.4515.7515.756,027
Jan 13, 202515.7615.7815.6615.7015.7012,796
Jan 10, 202515.7915.7915.7615.7815.784,099
Jan 9, 202515.8015.9015.7715.7715.778,584
Jan 8, 202515.7915.7915.7515.7515.754,965
Jan 7, 202515.5115.9015.2015.9015.907,322
Jan 6, 202515.7515.8715.4115.5015.508,480
Jan 3, 202515.7915.7915.7015.7715.777,655
Jan 2, 202515.7915.7915.7515.7915.7911,220
Dec 31, 202415.7915.7915.7915.7915.795,721
Dec 30, 202415.7915.7915.7715.7815.788,178
Dec 27, 202415.7915.7915.7515.7515.753,402
Dec 26, 202415.7015.8815.7015.7915.792,694
Dec 24, 202415.5015.5015.5015.5015.50-
Dec 23, 202415.8915.9015.5015.5015.5012,661
Dec 20, 202415.9015.9015.8615.9015.905,104
Dec 19, 202415.9115.9615.9015.9015.903,001
Dec 18, 202415.9615.9615.8715.9215.92804,770
Dec 17, 202415.9715.9815.9415.9415.945,634
Dec 16, 202415.7515.9715.7515.9715.972,817
Dec 13, 202415.7015.9715.6615.6615.6611,145
Dec 11, 202415.7615.7615.7015.7015.708,570
Dec 10, 202415.3815.6915.2615.4015.4022,396
Dec 9, 202415.1115.5215.0115.2615.261,182,608
Dec 6, 202415.2615.2814.9915.0115.012,084,219
Dec 5, 202415.3415.3515.0015.0015.002,133,148
Dec 4, 202415.3015.6314.9915.1215.123,543,029
Dec 3, 202415.3115.6114.9415.0015.002,419,111
Dec 2, 202415.8115.8115.3015.3015.3029,029
Nov 29, 202415.9815.9815.5015.5015.5024,308
Nov 28, 202415.9915.9915.9415.9415.946,493
Nov 27, 202416.0716.0715.6015.6515.6526,307
Nov 26, 202416.2416.2415.7015.7015.7032,453
Nov 25, 202416.1116.3015.7116.2716.2711,775
Nov 22, 202416.2516.4516.0016.2716.274,450
Nov 21, 202416.3016.3016.1016.2516.252,433
Nov 20, 2024 0.44 Dividend
Nov 20, 202416.5016.5016.0516.3216.325,617
Nov 19, 202416.6916.6916.5216.5516.1117,783
Nov 15, 202416.7016.7016.4016.6016.164,820
Nov 14, 202416.5216.6916.4116.5516.112,119
Nov 13, 202416.4016.5616.4016.5216.082,003
Nov 12, 202416.6916.6916.4016.5916.154,965
Nov 11, 202416.5916.5916.3316.4015.963,916
Nov 8, 202416.4116.6816.2516.2515.823,019
Nov 7, 202416.4016.6816.1516.6816.238,126
Nov 6, 202416.4016.4016.1016.3915.952,754
Nov 5, 202416.3816.4016.1016.4015.963,456
Nov 4, 202416.3216.4016.1016.3715.933,930
Nov 1, 202416.3716.3816.3016.3815.942,023
Oct 31, 202416.3916.3915.9915.9915.566,157
Oct 30, 202416.1016.1016.1016.1015.677,559
Oct 29, 202416.3516.3516.0116.2715.843,046
Oct 28, 202416.1216.3016.1216.3015.862,009
Oct 25, 202416.0016.1216.0016.1215.694,693
Oct 24, 202416.3916.3916.0016.0015.573,096
Oct 23, 202416.3916.3915.9916.0115.585,908
Oct 22, 202416.3916.3916.1816.3915.954,331
Oct 21, 202416.3416.4016.1816.4015.967,723
Oct 18, 202416.3516.3516.3516.3515.911,429
Oct 17, 202416.3516.3816.3416.3415.904,939
Oct 16, 202416.2016.4016.2016.4015.965,473
Oct 15, 202416.1816.4016.1716.4015.962,683
Oct 14, 202416.1016.1816.1016.1715.744,008
Oct 11, 202416.1016.1016.1016.1015.673,280
Oct 10, 202416.1016.1016.0916.1015.676,018
Oct 9, 202416.1016.1016.0916.1015.675,611
Oct 8, 202416.1916.1916.1016.1015.678,356
Oct 7, 202416.3516.3516.1916.1915.761,051
Oct 4, 202416.0316.3516.0316.3515.912,641
Oct 3, 202416.0016.4015.9316.0015.573,715
Oct 2, 202416.2416.4016.1016.3915.955,378
Sep 30, 202416.2016.2015.8916.1015.679,322
Sep 27, 202416.0216.2016.0016.1815.758,465
Sep 26, 202416.2016.2016.0016.0115.582,406
Sep 25, 202416.2016.2015.8716.0315.605,984
Sep 24, 202416.2016.2016.0116.2015.7711,392
Sep 23, 202416.1916.1916.0116.0115.583,705
Sep 20, 202416.2016.2015.8715.9015.487,115
Sep 19, 202416.0016.2015.9016.1015.672,777
Sep 18, 202416.2016.2016.1516.1515.723,222
Sep 17, 202416.2016.2016.0016.1215.693,562
Sep 13, 202416.0016.1515.9216.0015.574,186
Sep 12, 202416.0016.0015.9815.9815.554,938
Sep 11, 202416.0216.1716.0016.0015.571,212
Sep 10, 202416.1016.1015.6815.6815.267,487
Sep 9, 202415.9816.0015.8015.9515.5214,435
Sep 6, 202416.0016.0015.9816.0015.575,267
Sep 5, 202416.0916.0915.9916.0015.5711,720
Sep 4, 202416.0416.0415.7116.0115.5810,358
Sep 3, 202416.0516.0516.0016.0415.6118,736
Sep 2, 202416.4316.4316.0816.3815.942,548
Aug 30, 202416.2016.4416.0816.0815.651,585
Aug 29, 202416.2516.2516.1016.1015.675,945
Aug 28, 202416.1616.1616.1516.1515.722,156
Aug 27, 202416.4416.4416.4416.4416.001,422
Aug 26, 202416.4716.4716.0516.0515.625,704
Aug 23, 202416.2316.4016.2216.2215.791,724
Aug 22, 202416.2516.4016.2416.4015.963,688
Aug 21, 202416.0016.3015.8816.2915.856,018
Aug 20, 202416.3316.4715.8815.9615.5310,584
Aug 19, 202416.5016.5016.3516.4616.027,403
Aug 16, 202416.6516.6516.5016.5016.066,838
Aug 15, 202416.3016.5316.3016.4516.013,708
Aug 14, 2024 0.37 Dividend
Aug 14, 202416.5216.5816.3416.4015.965,506
Aug 13, 202416.5616.6616.5616.6615.8614,862
Aug 12, 202416.5516.5516.4016.5015.703,598
Aug 9, 202416.6616.6616.4116.6515.852,295
Aug 8, 202416.2516.2516.2216.2215.443,937
Aug 7, 202416.6516.6516.2516.2715.483,275
Aug 6, 202416.4416.4516.3916.3915.60860
Aug 5, 202416.3316.3816.3316.3815.594,290
Aug 2, 202416.3016.3316.3016.3015.513,096
Aug 1, 202416.2616.2815.9916.1815.402,338
Jul 31, 202416.2516.3015.9715.9715.206,351
Jul 30, 202416.1516.2016.1416.1415.362,227
Jul 29, 202416.1516.1516.1316.1315.354,216
Jul 26, 202416.0216.1815.8416.0715.2910,118
Jul 25, 202416.1116.2415.9615.9615.191,721
Jul 24, 202416.2516.2515.9615.9615.191,581
Jul 23, 202416.3016.3016.1016.3015.513,000
Jul 22, 202416.1416.3016.1316.1315.356,231
Jul 19, 202415.8816.1415.8816.1415.36604
Jul 18, 202416.1116.1116.0016.0015.231,425
Jul 17, 202416.1916.1915.7916.1115.333,300
Jul 16, 202416.1416.1816.1416.1715.391,263
Jul 15, 202416.1016.1416.1016.1415.362,675
Jul 12, 202416.1916.1915.9216.1015.323,624
Jul 11, 202415.9816.2015.9216.2015.424,576
Jul 10, 202416.1916.1915.6115.6114.8635,863
Jul 9, 202416.0916.2016.0216.0215.256,013
Jul 8, 202416.1916.1916.1516.1515.371,705
Jul 5, 202416.2016.2016.1016.1015.321,881
Jul 4, 202416.1516.1516.1016.1015.321,860
Jul 3, 202416.1516.1516.1016.1015.322,117
Jul 2, 202416.1416.2016.1216.1215.342,897
Jul 1, 202416.1516.1515.8816.1515.3714,292
Jun 28, 202416.1516.2016.1516.1715.393,639
Jun 27, 202416.0216.2015.8715.8715.1010,394
Jun 26, 202416.0016.0516.0016.0215.25880
Jun 25, 202416.1016.1215.9916.0815.306,745
Jun 24, 202416.1216.1216.1016.1015.322,938
Jun 21, 202416.1416.1415.8115.8115.0517,067
Jun 20, 202416.0216.1916.0216.1915.41746
Jun 19, 202416.0016.1915.9816.1515.375,431
Jun 18, 202416.2016.2016.0016.0115.245,127
Jun 17, 202416.1916.1916.0516.1515.377,981
Jun 14, 202415.9016.2515.8916.0615.297,960
Jun 13, 202416.3016.3015.9015.9015.134,233
Jun 12, 202416.1616.3016.1616.3015.512,910
Jun 11, 202416.2016.2716.2016.2715.484,362
Jun 10, 202416.2516.2516.1016.1115.335,686
Jun 7, 202416.2516.2516.1016.1215.345,837
Jun 6, 202416.2516.2516.0016.0015.232,729
Jun 5, 202416.2516.2716.2516.2715.48992
Jun 4, 202416.1816.3916.1016.1015.327,766
Jun 3, 202416.2516.2515.8716.1515.3716,149
May 31, 202416.2016.2016.2016.2015.42549
May 30, 202416.2016.2116.2016.2015.425,033
May 29, 202416.3016.3016.2516.2515.472,580
May 28, 202416.3016.3016.2116.2115.432,070
May 27, 202416.0916.3516.0616.3515.562,180
May 24, 202416.3816.3815.7415.7514.992,191,140
May 23, 202416.2216.2316.2216.2215.443,181
May 22, 202416.2416.2416.2316.2415.461,873
May 21, 202416.3016.3016.2416.2415.464,267
May 20, 202416.2916.3416.2916.3315.543,941
May 17, 202416.1716.1716.0016.1515.377,577
May 16, 202416.1716.2916.0416.0415.274,005
May 15, 202416.4616.6716.1516.1515.3712,989
May 14, 2024 0.36 Dividend
May 14, 202416.4216.4216.1816.3015.5115,237
May 13, 202416.8016.8016.7616.7615.613,451
May 10, 202416.8016.9016.4616.5015.372,532
May 9, 202416.7017.0316.7016.9015.746,395
May 8, 202416.5516.5516.5016.5015.371,160
May 7, 202416.5016.6016.5016.5515.412,920
May 6, 202416.5016.8216.5016.6015.462,976
May 3, 202416.2316.2316.2316.2315.111,923
May 2, 202416.0916.4115.7615.7614.683,645
Apr 30, 202416.4016.4016.0816.0814.976,195
Apr 29, 202416.4516.4516.2516.2515.138,050
Apr 26, 202416.4516.4516.4516.4515.32-
Apr 25, 202416.4116.4616.4016.4515.328,814
Apr 24, 202416.3816.3916.3816.3915.266,534
Apr 23, 202416.3316.3816.1016.3815.252,125
Apr 22, 202415.9816.3515.7016.0214.9213,054
Apr 19, 202416.3516.3515.7015.7914.706,894
Apr 18, 202416.4616.4616.3416.3415.221,517
Apr 17, 202416.4516.4616.3616.4615.3314,197
Apr 16, 202416.4616.4616.4016.4515.3210,211
Apr 15, 202416.4416.4616.4316.4415.314,376
Apr 12, 202416.4216.4616.4216.4615.332,301
Apr 11, 202416.4616.4616.4216.4215.292,589
Apr 10, 202416.4516.4616.4016.4015.2710,006
Apr 9, 202416.4516.4616.4516.4615.333,327
Apr 8, 202416.4916.4916.4616.4615.333,545
Apr 5, 202416.3916.6016.3516.4915.3622,439
Apr 4, 202416.3916.3916.3916.3915.26913
Apr 3, 202416.1216.1416.1216.1415.031,040
Apr 2, 202416.1016.1416.0816.1415.035,344
Apr 1, 202416.1416.1416.0816.0814.976,608
Mar 27, 202416.1016.1016.0716.0814.972,072
Mar 26, 202416.1016.1016.1016.1014.996,424
Mar 25, 202416.0916.1016.0816.0914.981,645
Mar 22, 202416.0416.0416.0116.0114.912,850
Mar 21, 202415.9916.0015.5716.0014.9010,861
Mar 20, 202416.0516.0516.0016.0014.902,692
Mar 19, 202416.0216.1015.8615.8614.774,426
Mar 15, 202416.1516.1516.0216.0214.922,804
Mar 14, 202416.0016.0015.9915.9914.893,616
Mar 13, 202416.0016.0015.9915.9914.894,309
Mar 12, 202416.0016.0015.9915.9914.8912,595
Mar 11, 202416.0116.1316.0016.1014.994,315
Mar 8, 202416.0016.0115.9615.9614.8629,130
Mar 7, 202415.9116.0015.9116.0014.904,237
Mar 6, 2024 0.50 Dividend
Mar 6, 202416.0116.0115.8615.8614.7717,177
Mar 5, 202416.0016.2016.0016.2014.6216,699
Mar 4, 202416.0116.0115.9016.0014.4437,245
Mar 1, 202416.1016.1016.0016.0014.449,497
Feb 29, 202416.0016.0315.9916.0014.4415,147
Feb 28, 202416.0016.0415.9915.9914.433,600
Feb 27, 202416.0016.0015.9915.9914.436,051
Feb 26, 202416.0016.0015.9816.0014.4412,293
Feb 23, 202416.0016.0015.7415.9914.4315,926
Feb 22, 202416.0016.0015.9816.0014.443,821
Feb 21, 202415.9916.0015.9915.9914.437,592
Feb 20, 202416.0016.0015.8515.9014.354,255
Feb 19, 202415.8815.8815.8015.8014.2610,317
Feb 16, 202415.8015.8815.7015.8314.288,607
Feb 15, 202415.8815.8815.8015.8014.2613,592
Feb 14, 202416.0016.0015.8715.8814.3310,521
Feb 13, 202416.0016.0015.9816.0014.4418,525
Feb 12, 202416.0016.0015.6816.0014.4440,554
Feb 9, 202416.0016.0015.9815.9814.4211,765
Feb 8, 202415.9516.0015.8816.0014.4411,665
Feb 7, 202416.0016.0015.9415.9414.3814,834
Feb 6, 202415.9316.0015.9316.0014.448,485
Feb 2, 202415.9915.9915.9315.9314.3726,091
Feb 1, 202416.0016.0015.9815.9814.4210,044
Jan 31, 202415.9815.9915.8815.8814.335,332

Related Tickers

FCFE18.MX CFECAPITAL, S. De R.L. De C.V.
24.30
-0.41%
 
FPLUS16.MX Fibra Plus
6.21
+0.32%
 
BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple
47.32
-1.46%
 
GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.
143.20
-2.39%
 
NU Nu Holdings Ltd.
13.24
-1.49%