Fibra Danhos (BMV:DANHOS13)
Mexico · Delayed Price · Currency is MXN 27.58
-0.30 (-1.08%)
Sep 26, 2025, 1:59 PM CST
Fibra Danhos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.99 | 28.44 | 27.86 | 27.90 | 27.90 | 0.40% | 36,031 |
| Sep 25, 2025 | 27.55 | 28.10 | 27.55 | 27.79 | 27.79 | -0.36% | 224,242 |
| Sep 24, 2025 | 27.99 | 27.99 | 27.05 | 27.89 | 27.89 | 0.76% | 1,238,612 |
| Sep 23, 2025 | 27.99 | 28.19 | 27.63 | 27.68 | 27.68 | -0.79% | 156,852 |
| Sep 22, 2025 | 29.44 | 29.49 | 27.75 | 27.90 | 27.90 | -5.42% | 182,236 |
| Sep 19, 2025 | 29.90 | 33.88 | 28.70 | 29.50 | 29.50 | -1.24% | 32,534,524 |
| Sep 18, 2025 | 29.86 | 30.83 | 28.90 | 29.87 | 29.87 | -0.70% | 2,377,793 |
| Sep 17, 2025 | 27.57 | 31.43 | 27.57 | 30.08 | 30.08 | 7.43% | 2,192,093 |
| Sep 15, 2025 | 27.30 | 28.00 | 27.30 | 28.00 | 28.00 | 1.01% | 352,556 |
| Sep 12, 2025 | 27.24 | 28.00 | 27.14 | 27.72 | 27.72 | -1.00% | 564,679 |
| Sep 11, 2025 | 26.30 | 28.25 | 26.23 | 28.00 | 28.00 | 7.07% | 3,808,641 |
| Sep 10, 2025 | 26.15 | 26.36 | 26.00 | 26.15 | 26.15 | 0.62% | 174,499 |
| Sep 9, 2025 | 26.42 | 26.42 | 25.68 | 25.99 | 25.99 | -1.48% | 93,185 |
| Sep 8, 2025 | 25.84 | 26.39 | 25.84 | 26.38 | 26.38 | 2.13% | 77,807 |
| Sep 5, 2025 | 26.62 | 26.62 | 25.80 | 25.83 | 25.83 | -2.20% | 131,505 |
| Sep 4, 2025 | 26.05 | 26.63 | 26.01 | 26.41 | 26.41 | -0.11% | 316,337 |
| Sep 3, 2025 | 26.48 | 26.48 | 25.70 | 26.44 | 26.44 | 1.07% | 441,697 |
| Sep 2, 2025 | 26.49 | 26.63 | 26.00 | 26.16 | 26.16 | -1.25% | 74,877 |
| Sep 1, 2025 | 26.45 | 26.68 | 26.44 | 26.49 | 26.49 | 0.26% | 38,282 |
| Aug 29, 2025 | 26.17 | 26.63 | 26.08 | 26.42 | 26.42 | 1.81% | 63,753 |
| Aug 28, 2025 | 25.99 | 26.29 | 25.89 | 25.95 | 25.95 | 0.19% | 429,274 |
| Aug 27, 2025 | 25.94 | 26.17 | 25.27 | 25.90 | 25.90 | 0.86% | 103,153 |
| Aug 26, 2025 | 25.40 | 26.04 | 25.21 | 25.68 | 25.68 | 2.11% | 295,908 |
| Aug 25, 2025 | 25.29 | 25.47 | 25.15 | 25.15 | 25.15 | -0.44% | 48,372 |
| Aug 22, 2025 | 24.80 | 25.32 | 24.79 | 25.26 | 25.26 | 2.06% | 50,678 |
| Aug 21, 2025 | 24.75 | 25.47 | 24.75 | 24.75 | 24.75 | 0.20% | 131,757 |
| Aug 20, 2025 | 25.02 | 25.24 | 24.69 | 24.70 | 24.70 | -0.76% | 156,472 |
| Aug 19, 2025 | 25.30 | 25.73 | 24.86 | 24.89 | 24.89 | -1.31% | 115,316 |
| Aug 18, 2025 | 26.18 | 26.19 | 24.75 | 25.22 | 25.22 | -2.63% | 223,941 |
| Aug 15, 2025 | 26.10 | 26.19 | 25.50 | 25.90 | 25.90 | -0.38% | 3,087,412 |
| Aug 14, 2025 | 26.00 | 26.15 | 25.72 | 26.00 | 26.00 | -0.15% | 99,114 |
| Aug 13, 2025 | 25.94 | 26.26 | 25.50 | 26.04 | 26.04 | 0.97% | 270,519 |
| Aug 12, 2025 | 25.87 | 26.17 | 25.58 | 25.79 | 25.79 | -0.31% | 77,870 |
| Aug 11, 2025 | 26.04 | 26.50 | 25.87 | 25.87 | 25.42 | - | 206,747 |
| Aug 8, 2025 | 25.87 | 26.18 | 25.87 | 25.87 | 25.42 | 0.54% | 31,564 |
| Aug 7, 2025 | 25.70 | 25.90 | 25.70 | 25.73 | 25.28 | 0.51% | 124,977 |
| Aug 6, 2025 | 25.64 | 26.10 | 25.49 | 25.60 | 25.15 | 1.43% | 89,104 |
| Aug 5, 2025 | 25.00 | 25.48 | 25.00 | 25.24 | 24.80 | 0.88% | 215,728 |
| Aug 4, 2025 | 25.00 | 25.34 | 25.00 | 25.02 | 24.58 | -0.24% | 41,661 |
| Aug 1, 2025 | 25.16 | 25.47 | 24.80 | 25.08 | 24.64 | -0.32% | 38,022 |
| Jul 31, 2025 | 25.20 | 25.30 | 24.94 | 25.16 | 24.72 | 0.64% | 1,516,739 |
| Jul 30, 2025 | 25.34 | 25.60 | 24.94 | 25.00 | 24.57 | -0.04% | 129,764 |
| Jul 29, 2025 | 25.00 | 25.25 | 24.72 | 25.01 | 24.57 | 0.36% | 2,734,644 |
| Jul 28, 2025 | 24.73 | 25.12 | 24.73 | 24.92 | 24.49 | 0.81% | 118,654 |
| Jul 25, 2025 | 24.70 | 24.87 | 24.50 | 24.72 | 24.29 | -0.12% | 80,554 |
| Jul 24, 2025 | 24.61 | 24.80 | 24.47 | 24.75 | 24.32 | 1.39% | 150,635 |
| Jul 23, 2025 | 24.68 | 24.80 | 24.40 | 24.41 | 23.99 | -0.69% | 98,877 |
| Jul 22, 2025 | 24.59 | 24.80 | 24.15 | 24.58 | 24.15 | 0.94% | 105,668 |
| Jul 21, 2025 | 24.99 | 24.99 | 24.21 | 24.35 | 23.93 | -0.20% | 75,400 |
| Jul 18, 2025 | 24.57 | 24.90 | 24.29 | 24.40 | 23.98 | -0.65% | 128,883 |