Fideicomiso Irrevocable F/2061 FHipo (BMV:FHIPO14)
Mexico · Delayed Price · Currency is MXN 13.90
+0.24 (1.76%)
Nov 13, 2025, 2:26 PM CST
BMV:FHIPO14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 13.70 | 13.70 | 13.45 | 13.66 | 13.66 | -0.73% | 23,903 |
| Nov 11, 2025 | 13.50 | 13.76 | 13.50 | 13.76 | 13.76 | -0.07% | 24,360 |
| Nov 10, 2025 | 13.77 | 13.77 | 13.60 | 13.77 | 13.77 | 0.15% | 4,446 |
| Nov 7, 2025 | 13.69 | 13.75 | 13.53 | 13.75 | 13.75 | 1.63% | 31,897 |
| Nov 6, 2025 | 13.60 | 13.60 | 13.49 | 13.53 | 13.53 | -0.51% | 3,850 |
| Nov 5, 2025 | 13.50 | 13.70 | 13.46 | 13.60 | 13.60 | 1.12% | 35,823 |
| Nov 4, 2025 | 13.50 | 13.55 | 13.30 | 13.45 | 13.45 | -1.10% | 138,611 |
| Nov 3, 2025 | 13.54 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 63,346 |
| Oct 31, 2025 | 13.46 | 13.54 | 13.37 | 13.40 | 13.40 | -0.74% | 16,035,819 |
| Oct 30, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 20,010 |
| Oct 29, 2025 | 13.49 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | 12,839 |
| Oct 28, 2025 | 13.18 | 13.50 | 13.15 | 13.50 | 13.50 | 3.85% | 9,819 |
| Oct 27, 2025 | 12.85 | 13.50 | 12.85 | 13.00 | 13.00 | 1.17% | 1,385,493 |
| Oct 24, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | - | 151,197 |
| Oct 23, 2025 | 12.84 | 12.85 | 12.76 | 12.85 | 12.85 | 0.08% | 77,494 |
| Oct 22, 2025 | 12.85 | 12.85 | 12.82 | 12.84 | 12.84 | -0.08% | 13,871 |
| Oct 21, 2025 | 12.84 | 12.85 | 12.82 | 12.85 | 12.85 | 0.08% | 103,014 |
| Oct 20, 2025 | 12.85 | 12.85 | 12.84 | 12.84 | 12.84 | -0.08% | 43,494 |
| Oct 17, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 1,802,759 |
| Oct 16, 2025 | 12.84 | 12.85 | 12.84 | 12.85 | 12.85 | 0.08% | 154,329 |
| Oct 15, 2025 | 12.85 | 12.85 | 12.84 | 12.84 | 12.84 | 0.23% | 93,106 |
| Oct 14, 2025 | 12.84 | 12.85 | 12.77 | 12.81 | 12.81 | -0.23% | 66,580 |
| Oct 13, 2025 | 12.83 | 12.85 | 12.80 | 12.84 | 12.84 | -0.08% | 63,892 |
| Oct 10, 2025 | 12.85 | 12.85 | 12.79 | 12.85 | 12.85 | - | 113,269 |
| Oct 9, 2025 | 12.85 | 12.85 | 12.84 | 12.85 | 12.85 | - | 237,651 |
| Oct 8, 2025 | 12.81 | 12.85 | 12.80 | 12.85 | 12.85 | 0.31% | 84,040 |
| Oct 7, 2025 | 12.82 | 12.82 | 12.81 | 12.81 | 12.81 | -0.23% | 4,043 |
| Oct 6, 2025 | 12.85 | 12.85 | 12.72 | 12.84 | 12.84 | -0.08% | 31,904 |
| Oct 3, 2025 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | - | 4,738 |
| Oct 2, 2025 | 12.85 | 12.85 | 12.72 | 12.85 | 12.85 | 0.71% | 2,855 |
| Oct 1, 2025 | 12.80 | 12.85 | 12.76 | 12.76 | 12.76 | -0.31% | 7,312 |
| Sep 30, 2025 | 12.84 | 12.84 | 12.76 | 12.80 | 12.80 | -0.31% | 4,005 |
| Sep 29, 2025 | 12.74 | 12.85 | 12.73 | 12.84 | 12.84 | 0.86% | 54,964 |
| Sep 26, 2025 | 12.78 | 12.78 | 12.73 | 12.73 | 12.73 | -0.78% | 3,597 |
| Sep 25, 2025 | 12.85 | 12.85 | 12.56 | 12.83 | 12.83 | -0.16% | 6,141 |
| Sep 24, 2025 | 12.83 | 12.85 | 12.69 | 12.85 | 12.85 | 0.08% | 45,127 |
| Sep 23, 2025 | 12.61 | 12.85 | 12.61 | 12.84 | 12.84 | 0.31% | 37,263 |
| Sep 22, 2025 | 12.56 | 12.85 | 12.56 | 12.80 | 12.80 | -0.16% | 4,129 |
| Sep 19, 2025 | 12.59 | 12.84 | 12.59 | 12.82 | 12.82 | -0.23% | 15,865 |
| Sep 18, 2025 | 12.85 | 12.85 | 12.76 | 12.85 | 12.85 | - | 16,234 |
| Sep 17, 2025 | 12.80 | 12.85 | 12.72 | 12.85 | 12.85 | 0.39% | 13,576 |
| Sep 15, 2025 | 12.85 | 12.85 | 12.69 | 12.80 | 12.80 | -0.31% | 4,525 |
| Sep 12, 2025 | 12.84 | 12.85 | 12.60 | 12.84 | 12.84 | - | 59,901 |
| Sep 11, 2025 | 12.69 | 12.85 | 12.50 | 12.84 | 12.84 | 1.34% | 57,981 |
| Sep 10, 2025 | 12.84 | 12.84 | 12.67 | 12.67 | 12.67 | -1.09% | 3,072 |
| Sep 9, 2025 | 12.81 | 12.81 | 12.70 | 12.81 | 12.81 | -0.31% | 3,107 |
| Sep 8, 2025 | 12.78 | 12.85 | 12.58 | 12.85 | 12.85 | 0.39% | 10,798 |
| Sep 5, 2025 | 12.80 | 12.85 | 12.78 | 12.80 | 12.80 | 0.08% | 5,375 |
| Sep 4, 2025 | 12.79 | 12.79 | 12.68 | 12.79 | 12.79 | -0.08% | 2,814 |
| Sep 3, 2025 | 12.82 | 12.85 | 12.80 | 12.80 | 12.80 | -0.39% | 4,751 |