Fideicomiso Irrevocable F/2061 FHipo (BMV:FHIPO14)
Mexico · Delayed Price · Currency is MXN 12.79
-0.01 (-0.08%)
Sep 4, 2025, 12:31 PM CST
BMV:FHIPO14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.82 | 12.85 | 12.80 | 12.80 | 12.80 | -0.39% | 4,751 |
| Sep 2, 2025 | 12.99 | 12.99 | 12.80 | 12.85 | 12.85 | -1.83% | 20,077 |
| Sep 1, 2025 | 12.87 | 13.09 | 12.82 | 13.09 | 13.09 | 1.87% | 6,406 |
| Aug 29, 2025 | 12.76 | 12.85 | 12.59 | 12.85 | 12.85 | - | 37,676 |
| Aug 28, 2025 | 12.59 | 12.95 | 12.59 | 12.85 | 12.85 | 0.08% | 213,577 |
| Aug 27, 2025 | 12.87 | 12.98 | 12.74 | 12.84 | 12.84 | -0.08% | 160,532 |
| Aug 26, 2025 | 13.48 | 13.48 | 12.71 | 12.85 | 12.85 | -2.65% | 65,576 |
| Aug 25, 2025 | 13.30 | 13.49 | 13.15 | 13.20 | 13.20 | -0.38% | 10,848 |
| Aug 22, 2025 | 13.40 | 14.00 | 13.10 | 13.25 | 13.25 | -2.50% | 359,342 |
| Aug 21, 2025 | 13.32 | 13.59 | 12.70 | 13.59 | 13.59 | - | 48,521 |
| Aug 20, 2025 | 13.60 | 13.60 | 13.35 | 13.59 | 13.59 | 0.67% | 4,438 |
| Aug 19, 2025 | 13.69 | 13.69 | 13.40 | 13.50 | 13.14 | -1.46% | 26,470 |
| Aug 18, 2025 | 13.70 | 13.70 | 13.54 | 13.70 | 13.34 | 0.74% | 19,383 |
| Aug 15, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.24 | -0.22% | 39,710 |
| Aug 14, 2025 | 13.69 | 13.69 | 13.50 | 13.63 | 13.27 | -0.29% | 16,787 |
| Aug 13, 2025 | 13.50 | 13.70 | 13.50 | 13.67 | 13.31 | 1.64% | 12,426 |
| Aug 12, 2025 | 13.70 | 13.70 | 13.45 | 13.45 | 13.10 | -1.10% | 7,364 |
| Aug 11, 2025 | 13.62 | 13.64 | 13.59 | 13.60 | 13.24 | -0.15% | 4,413 |
| Aug 8, 2025 | 13.70 | 13.70 | 13.39 | 13.62 | 13.26 | 0.89% | 4,201 |
| Aug 7, 2025 | 13.39 | 13.59 | 13.39 | 13.50 | 13.14 | - | 4,300 |
| Aug 6, 2025 | 13.49 | 13.57 | 13.49 | 13.50 | 13.14 | 2.66% | 5,709 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.15 | 13.15 | 12.80 | -1.50% | 8,302 |
| Aug 4, 2025 | 13.35 | 13.65 | 13.05 | 13.35 | 13.00 | - | 405,179 |
| Aug 1, 2025 | 13.35 | 13.50 | 13.35 | 13.35 | 13.00 | - | 29,904 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.25 | 13.35 | 13.00 | -0.82% | 36,330 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.45 | 13.46 | 13.11 | 0.45% | 11,242 |
| Jul 29, 2025 | 13.39 | 13.43 | 13.00 | 13.40 | 13.05 | 3.08% | 54,473 |
| Jul 28, 2025 | 13.80 | 13.99 | 13.00 | 13.00 | 12.66 | -5.80% | 28,634 |
| Jul 25, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.44 | 1.47% | 2,818 |
| Jul 24, 2025 | 13.56 | 13.80 | 13.51 | 13.60 | 13.24 | 0.44% | 17,567 |
| Jul 23, 2025 | 13.67 | 13.77 | 13.54 | 13.54 | 13.18 | 0.89% | 7,483 |
| Jul 22, 2025 | 13.50 | 13.50 | 13.20 | 13.42 | 13.07 | -2.54% | 17,896 |
| Jul 21, 2025 | 13.30 | 13.99 | 13.30 | 13.77 | 13.41 | 3.15% | 8,727 |
| Jul 18, 2025 | 13.84 | 13.99 | 13.35 | 13.35 | 13.00 | -1.84% | 16,036,958 |
| Jul 17, 2025 | 13.85 | 13.99 | 13.55 | 13.60 | 13.24 | -1.95% | 33,742 |
| Jul 16, 2025 | 13.60 | 13.91 | 13.60 | 13.87 | 13.50 | 1.46% | 5,865 |
| Jul 15, 2025 | 13.76 | 13.76 | 13.50 | 13.67 | 13.31 | -0.58% | 12,453 |
| Jul 14, 2025 | 13.97 | 14.00 | 13.75 | 13.75 | 13.39 | 1.85% | 4,888 |
| Jul 11, 2025 | 13.75 | 14.00 | 13.50 | 13.50 | 13.14 | -1.17% | 7,776 |
| Jul 10, 2025 | 13.75 | 13.75 | 13.66 | 13.66 | 13.30 | -0.29% | 6,561 |
| Jul 9, 2025 | 13.60 | 13.75 | 13.60 | 13.70 | 13.34 | -0.36% | 8,024 |
| Jul 8, 2025 | 13.86 | 14.00 | 13.75 | 13.75 | 13.39 | -0.87% | 18,098 |
| Jul 7, 2025 | 13.87 | 13.87 | 13.84 | 13.87 | 13.50 | 0.58% | 3,532 |
| Jul 4, 2025 | 13.89 | 13.89 | 13.79 | 13.79 | 13.43 | -0.72% | 493 |
| Jul 3, 2025 | 13.84 | 13.90 | 13.82 | 13.89 | 13.52 | 0.07% | 1,737 |
| Jul 2, 2025 | 13.88 | 13.88 | 13.87 | 13.88 | 13.51 | 0.29% | 1,582 |
| Jul 1, 2025 | 13.88 | 13.88 | 13.84 | 13.84 | 13.48 | -0.22% | 2,200 |
| Jun 30, 2025 | 13.92 | 13.99 | 13.85 | 13.87 | 13.50 | 1.17% | 6,179 |
| Jun 27, 2025 | 13.70 | 13.90 | 13.70 | 13.71 | 13.35 | -1.22% | 3,397 |
| Jun 26, 2025 | 13.88 | 13.88 | 13.69 | 13.88 | 13.51 | 0.14% | 2,280 |