MÉXICO INFRASTRUCTURE PARTNERS F1, S.A.P.I. DE C.V. (BMV:FEXI21)
Mexico · Delayed Price · Currency is MXN 18.74
-0.32 (-1.68%)
At close: Aug 29, 2025
BMV:FEXI21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.98 | 19.14 | 18.12 | 18.74 | - | -1.68% | 84,141 |
| Aug 28, 2025 | 18.70 | 19.12 | 18.29 | 19.06 | - | 2.58% | 23,351 |
| Aug 27, 2025 | 18.90 | 18.90 | 18.57 | 18.58 | - | -1.69% | 8,021 |
| Aug 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.05% | 5,596 |
| Aug 25, 2025 | 19.14 | 19.14 | 18.56 | 18.89 | - | -1.20% | 8,391 |
| Aug 22, 2025 | 19.14 | 19.14 | 18.61 | 19.12 | - | -0.10% | 218,052 |
| Aug 21, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | - | - | 18,342 |
| Aug 20, 2025 | 19.13 | 19.17 | 19.13 | 19.14 | - | -0.16% | 179,184 |
| Aug 18, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | - | - | 914 |
| Aug 15, 2025 | 19.18 | 19.18 | 18.89 | 19.17 | - | -0.05% | 5,862 |
| Aug 14, 2025 | 18.90 | 19.19 | 18.90 | 19.18 | - | 1.48% | 11,044 |
| Aug 13, 2025 | 18.91 | 18.91 | 18.90 | 18.90 | - | -0.05% | 509 |
| Aug 12, 2025 | 19.01 | 19.01 | 18.91 | 18.91 | - | -3.03% | 5,593 |
| Aug 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1.51% | 7,218 |
| Aug 5, 2025 | 19.21 | 19.21 | 19.20 | 19.21 | - | - | 381,253 |
| Aug 4, 2025 | 19.21 | 19.21 | 18.75 | 19.21 | - | 0.05% | 25,517 |
| Aug 1, 2025 | 19.20 | 19.21 | 19.18 | 19.20 | - | -1.54% | 16,129 |
| Jul 31, 2025 | 19.37 | 19.50 | 19.37 | 19.50 | - | 0.72% | 6,248 |
| Jul 30, 2025 | 19.40 | 19.50 | 19.35 | 19.36 | - | 1.89% | 21,108 |
| Jul 29, 2025 | 19.00 | 19.50 | 19.00 | 19.00 | - | - | 26,572 |
| Jul 28, 2025 | 18.66 | 19.00 | 18.66 | 19.00 | - | -2.56% | 16,355 |
| Jul 24, 2025 | 18.75 | 19.50 | 18.75 | 19.50 | - | - | 2,799 |
| Jul 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 0.15% | 250 |
| Jul 21, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | - | - | 199 |
| Jul 18, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | - | 0.36% | 803 |
| Jul 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 2.11% | 252 |
| Jul 16, 2025 | 19.47 | 19.50 | 19.00 | 19.00 | - | -2.16% | 9,426 |
| Jul 15, 2025 | 19.55 | 19.55 | 19.10 | 19.42 | - | -0.46% | 18,535 |
| Jul 14, 2025 | 19.47 | 19.51 | 19.47 | 19.51 | - | 0.21% | 25,185 |
| Jul 11, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | - | 0.10% | 5,110 |
| Jul 10, 2025 | 19.48 | 19.48 | 19.01 | 19.45 | - | -0.15% | 2,507 |
| Jul 9, 2025 | 19.48 | 19.48 | 19.33 | 19.48 | - | 0.05% | 10,663 |
| Jul 8, 2025 | 19.48 | 19.50 | 19.20 | 19.47 | - | -0.05% | 8,297 |
| Jul 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | - | 6,892 |
| Jul 4, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | 0.05% | 7,695 |
| Jul 3, 2025 | 19.48 | 19.48 | 19.40 | 19.47 | - | -0.05% | 11,298 |
| Jul 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | -0.10% | 7,571 |
| Jul 1, 2025 | 19.49 | 19.50 | 19.49 | 19.50 | - | - | 395,874 |
| Jun 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | - | 9,909 |
| Jun 27, 2025 | 19.53 | 19.53 | 19.50 | 19.50 | - | - | 14,141 |
| Jun 26, 2025 | 19.50 | 19.53 | 19.50 | 19.50 | - | -0.10% | 17,458 |
| Jun 25, 2025 | 19.50 | 19.52 | 19.50 | 19.52 | - | -0.05% | 26,099 |
| Jun 24, 2025 | 19.50 | 19.53 | 19.50 | 19.53 | - | - | 29,771 |
| Jun 23, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | - | - | 10,196 |
| Jun 20, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | - | - | 15,912 |
| Jun 19, 2025 | 19.53 | 19.53 | 19.52 | 19.53 | - | - | 10,345 |
| Jun 18, 2025 | 19.54 | 19.54 | 19.53 | 19.53 | - | -0.05% | 16,211 |
| Jun 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | - | - | 19,936 |
| Jun 16, 2025 | 19.33 | 19.54 | 19.33 | 19.54 | - | - | 20,334 |
| Jun 9, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | - | - | 628 |