Fibra Danhos (BMV:DANHOS13)
Mexico · Delayed Price · Currency is MXN 25.16
-0.09 (-0.36%)
Aug 1, 2025, 1:59 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.16 | 25.47 | 24.80 | 25.08 | 25.08 | -0.32% | 38,244 |
| Jul 31, 2025 | 25.20 | 25.30 | 24.94 | 25.16 | 25.16 | 0.64% | 1,516,739 |
| Jul 30, 2025 | 25.34 | 25.60 | 24.94 | 25.00 | 25.00 | -0.04% | 129,764 |
| Jul 29, 2025 | 25.00 | 25.25 | 24.72 | 25.01 | 25.01 | 0.36% | 2,734,945 |
| Jul 28, 2025 | 24.73 | 25.12 | 24.73 | 24.92 | 24.92 | 0.81% | 118,747 |
| Jul 25, 2025 | 24.70 | 24.87 | 24.50 | 24.72 | 24.72 | -0.12% | 80,882 |
| Jul 24, 2025 | 24.61 | 24.80 | 24.47 | 24.75 | 24.75 | 1.39% | 150,635 |
| Jul 23, 2025 | 24.68 | 24.80 | 24.40 | 24.41 | 24.41 | -0.69% | 98,877 |
| Jul 22, 2025 | 24.59 | 24.80 | 24.15 | 24.58 | 24.58 | 0.94% | 105,797 |
| Jul 21, 2025 | 24.99 | 24.99 | 24.21 | 24.35 | 24.35 | -0.20% | 75,400 |
| Jul 18, 2025 | 24.57 | 24.90 | 24.29 | 24.40 | 24.40 | -0.65% | 128,903 |
| Jul 17, 2025 | 24.80 | 25.00 | 24.44 | 24.56 | 24.56 | -0.73% | 62,710 |
| Jul 16, 2025 | 24.49 | 24.99 | 24.03 | 24.74 | 24.74 | 2.15% | 710,076 |
| Jul 15, 2025 | 24.90 | 24.90 | 24.20 | 24.22 | 24.22 | -1.62% | 158,453 |
| Jul 14, 2025 | 25.00 | 25.00 | 24.49 | 24.62 | 24.62 | -0.28% | 119,655 |
| Jul 11, 2025 | 24.21 | 25.09 | 24.02 | 24.69 | 24.69 | 2.02% | 223,748 |
| Jul 10, 2025 | 24.82 | 24.89 | 24.10 | 24.20 | 24.20 | -2.50% | 138,803 |
| Jul 9, 2025 | 24.39 | 24.85 | 24.12 | 24.82 | 24.82 | 3.29% | 276,329 |
| Jul 8, 2025 | 24.19 | 24.20 | 23.81 | 24.03 | 24.03 | -0.70% | 186,285 |
| Jul 7, 2025 | 24.78 | 24.78 | 23.79 | 24.20 | 24.20 | -0.58% | 263,976 |
| Jul 4, 2025 | 24.39 | 25.00 | 24.20 | 24.34 | 24.34 | 0.41% | 75,783 |
| Jul 3, 2025 | 24.44 | 24.46 | 24.13 | 24.24 | 24.24 | -0.04% | 234,873 |
| Jul 2, 2025 | 24.82 | 25.00 | 24.06 | 24.25 | 24.25 | -0.41% | 451,395 |
| Jul 1, 2025 | 24.55 | 24.90 | 24.25 | 24.35 | 24.35 | -1.06% | 237,652 |
| Jun 30, 2025 | 25.50 | 25.50 | 24.50 | 24.61 | 24.61 | -3.30% | 361,170 |
| Jun 27, 2025 | 25.01 | 25.59 | 24.62 | 25.45 | 25.45 | -0.55% | 248,221 |
| Jun 26, 2025 | 25.09 | 25.75 | 24.79 | 25.59 | 25.59 | 3.27% | 6,944,933 |
| Jun 25, 2025 | 24.55 | 25.26 | 24.53 | 24.78 | 24.78 | 1.77% | 228,103 |
| Jun 24, 2025 | 24.68 | 24.68 | 24.16 | 24.35 | 24.35 | 0.54% | 95,894 |
| Jun 23, 2025 | 25.00 | 25.01 | 24.02 | 24.22 | 24.22 | -2.96% | 186,838 |
| Jun 20, 2025 | 25.04 | 25.41 | 24.60 | 24.96 | 24.96 | -0.16% | 2,378,063 |
| Jun 19, 2025 | 25.19 | 25.20 | 24.87 | 25.00 | 25.00 | -0.79% | 14,369 |
| Jun 18, 2025 | 24.93 | 25.44 | 24.67 | 25.20 | 25.20 | 1.78% | 295,293 |
| Jun 17, 2025 | 24.56 | 24.96 | 24.51 | 24.76 | 24.76 | 0.24% | 96,140 |
| Jun 16, 2025 | 25.11 | 25.29 | 24.41 | 24.70 | 24.70 | -1.67% | 220,642 |
| Jun 13, 2025 | 25.70 | 26.01 | 25.00 | 25.12 | 25.12 | -1.88% | 211,138 |
| Jun 12, 2025 | 25.58 | 26.04 | 25.20 | 25.60 | 25.60 | 0.31% | 717,217 |
| Jun 11, 2025 | 25.48 | 26.00 | 25.02 | 25.52 | 25.52 | 0.47% | 1,144,228 |
| Jun 10, 2025 | 25.30 | 25.54 | 24.80 | 25.40 | 25.40 | 0.75% | 898,093 |
| Jun 9, 2025 | 25.16 | 25.59 | 24.92 | 25.21 | 25.21 | 1.37% | 248,615 |
| Jun 6, 2025 | 24.82 | 25.18 | 24.40 | 24.87 | 24.87 | 1.18% | 439,036 |
| Jun 5, 2025 | 24.77 | 25.21 | 24.50 | 24.58 | 24.58 | -0.53% | 446,966 |
| Jun 4, 2025 | 26.00 | 26.54 | 24.51 | 24.71 | 24.71 | -4.96% | 1,029,371 |
| Jun 3, 2025 | 26.80 | 27.50 | 25.72 | 26.00 | 26.00 | -3.56% | 1,632,076 |
| Jun 2, 2025 | 27.60 | 28.39 | 26.60 | 26.96 | 26.96 | -5.40% | 493,122 |
| May 30, 2025 | 27.40 | 28.50 | 26.37 | 28.50 | 28.50 | 1.42% | 1,049,257 |
| May 29, 2025 | 27.21 | 28.47 | 27.21 | 28.10 | 28.10 | 1.22% | 1,032,354 |
| May 28, 2025 | 26.30 | 27.89 | 26.26 | 27.76 | 27.76 | 4.44% | 667,401 |
| May 27, 2025 | 25.00 | 27.30 | 24.98 | 26.58 | 26.58 | 6.32% | 19,303,606 |
| May 26, 2025 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 1.05% | 127,154 |