MÉXICO INFRASTRUCTURE PARTNERS F1, S.A.P.I. DE C.V. (BMV:FEXI21)
Mexico · Delayed Price · Currency is MXN 17.32
-0.37 (-2.09%)
At close: Dec 5, 2025
BMV:FEXI21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -2.09% | 5,307 |
| Dec 4, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.09% | 177 |
| Dec 3, 2025 | 17.68 | 17.68 | 17.32 | 17.50 | 17.50 | -0.28% | 21,563 |
| Dec 2, 2025 | 17.75 | 17.75 | 17.49 | 17.55 | 17.55 | 0.29% | 681 |
| Dec 1, 2025 | 17.90 | 18.00 | 17.49 | 17.50 | 17.50 | -2.67% | 553,853 |
| Nov 28, 2025 | 17.53 | 17.98 | 17.53 | 17.98 | 17.98 | 2.80% | 6,729 |
| Nov 27, 2025 | 17.69 | 17.69 | 17.49 | 17.49 | 17.49 | -0.06% | 13,216 |
| Nov 26, 2025 | 17.50 | 17.50 | 17.32 | 17.50 | 17.50 | 0.11% | 1,974 |
| Nov 25, 2025 | 17.69 | 18.00 | 17.30 | 17.48 | 17.48 | -0.11% | 20,867 |
| Nov 24, 2025 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | 0.11% | 6,084 |
| Nov 21, 2025 | 17.99 | 18.70 | 17.30 | 17.48 | 17.48 | -2.29% | 15,491 |
| Nov 20, 2025 | 17.74 | 17.89 | 17.74 | 17.89 | 17.89 | 2.23% | 1,231 |
| Nov 19, 2025 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | -2.62% | 6,429 |
| Nov 18, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.96% | 5,836 |
| Nov 14, 2025 | 17.69 | 17.96 | 17.49 | 17.80 | 17.80 | 1.66% | 10,971 |
| Nov 13, 2025 | 17.79 | 17.96 | 17.51 | 17.51 | 17.51 | 0.06% | 12,028 |
| Nov 12, 2025 | 18.00 | 18.00 | 17.49 | 17.50 | 17.50 | - | 14,863 |
| Nov 11, 2025 | 18.50 | 18.50 | 17.00 | 17.50 | 17.50 | -5.41% | 11,396 |
| Nov 10, 2025 | 18.06 | 18.50 | 18.06 | 18.50 | 18.50 | 2.72% | 13,339 |
| Nov 7, 2025 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | 2.86% | 346 |
| Nov 6, 2025 | 18.50 | 18.70 | 17.51 | 17.51 | 17.51 | -5.35% | 11,211 |
| Nov 5, 2025 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 5.71% | 7,072 |
| Nov 4, 2025 | 17.79 | 17.79 | 17.50 | 17.50 | 17.50 | -1.69% | 58,156 |
| Oct 31, 2025 | 17.48 | 17.89 | 17.48 | 17.80 | 17.80 | 1.83% | 54,116 |
| Oct 30, 2025 | 17.96 | 17.97 | 17.01 | 17.48 | 17.48 | -2.83% | 1,104,141 |
| Oct 29, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.80% | 275 |
| Oct 28, 2025 | 17.49 | 18.50 | 17.49 | 17.50 | 17.50 | -2.72% | 71,142 |
| Oct 23, 2025 | 17.75 | 17.99 | 17.75 | 17.99 | 17.99 | 1.35% | 893 |
| Oct 21, 2025 | 17.94 | 17.94 | 17.75 | 17.75 | 17.75 | 1.49% | 585 |
| Oct 20, 2025 | 18.00 | 18.00 | 17.49 | 17.49 | 17.49 | -0.06% | 2,076 |
| Oct 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 134 |
| Oct 16, 2025 | 17.99 | 19.05 | 17.50 | 17.50 | 17.50 | - | 37,833 |
| Oct 14, 2025 | 18.00 | 18.35 | 17.50 | 17.50 | 17.50 | -1.85% | 1,841 |
| Oct 13, 2025 | 18.49 | 18.49 | 17.83 | 17.83 | 17.83 | -0.94% | 1,136 |
| Oct 10, 2025 | 18.19 | 18.50 | 17.99 | 18.00 | 18.00 | - | 1,125 |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 234 |
| Oct 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.66% | 2,735 |
| Oct 7, 2025 | 19.10 | 19.10 | 19.05 | 19.08 | 19.08 | 0.21% | 480,669 |
| Oct 3, 2025 | 19.12 | 19.14 | 18.00 | 19.04 | 19.04 | 0.37% | 292,301 |
| Oct 2, 2025 | 19.12 | 19.12 | 18.74 | 18.97 | 18.97 | -0.63% | 15,052 |
| Oct 1, 2025 | 19.12 | 19.14 | 18.74 | 19.09 | 19.09 | -0.21% | 26,841 |
| Sep 30, 2025 | 19.12 | 19.14 | 18.55 | 19.13 | 19.13 | 0.05% | 16,294 |
| Sep 29, 2025 | 19.14 | 19.14 | 18.90 | 19.12 | 19.12 | -0.10% | 25,623 |
| Sep 26, 2025 | 19.14 | 19.14 | 19.13 | 19.14 | 19.14 | - | 11,105 |
| Sep 25, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 5,200 |
| Sep 24, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 6,105 |
| Sep 23, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.10% | 7,058 |
| Sep 22, 2025 | 19.12 | 19.14 | 18.92 | 19.12 | 19.12 | - | 475,495 |
| Sep 19, 2025 | 19.12 | 19.12 | 18.92 | 19.12 | 19.12 | -0.10% | 5,402 |
| Sep 18, 2025 | 19.14 | 19.14 | 19.00 | 19.14 | 19.14 | - | 6,146 |