Fideicomiso Irrevocable F/2061 FHipo (BMV:FHIPO14)
Mexico · Delayed Price · Currency is MXN 14.29
+0.24 (1.71%)
Feb 4, 2026, 12:51 PM CST
BMV:FHIPO14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | - | 1.78% | 2,437 |
| Feb 3, 2026 | 14.00 | 14.20 | 14.00 | 14.05 | 14.05 | -0.85% | 7,119 |
| Jan 30, 2026 | 13.71 | 14.19 | 13.62 | 14.17 | 14.17 | -0.28% | 1,545 |
| Jan 29, 2026 | 13.90 | 14.21 | 13.90 | 14.21 | 14.21 | 3.72% | 17,522 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 8,139 |
| Jan 27, 2026 | 14.00 | 14.20 | 13.89 | 13.90 | 13.90 | -0.71% | 14,176 |
| Jan 26, 2026 | 14.04 | 14.18 | 13.90 | 14.00 | 14.00 | 0.65% | 69,225 |
| Jan 23, 2026 | 13.78 | 13.91 | 13.78 | 13.91 | 13.91 | -1.90% | 1,923 |
| Jan 22, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.64% | 341 |
| Jan 21, 2026 | 14.09 | 14.09 | 14.00 | 14.09 | 14.09 | 0.64% | 7,255 |
| Jan 20, 2026 | 14.15 | 14.25 | 14.00 | 14.00 | 14.00 | - | 3,929 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.34% | 3,005 |
| Jan 16, 2026 | 14.20 | 14.20 | 14.19 | 14.19 | 14.19 | - | 4,918 |
| Jan 15, 2026 | 14.05 | 14.19 | 14.05 | 14.19 | 14.19 | 1.00% | 2,510 |
| Jan 14, 2026 | 14.19 | 14.19 | 14.05 | 14.05 | 14.05 | -0.71% | 466 |
| Jan 13, 2026 | 14.20 | 14.20 | 14.00 | 14.15 | 14.15 | 0.78% | 1,788 |
| Jan 12, 2026 | 14.20 | 14.20 | 14.04 | 14.04 | 14.04 | - | 1,779 |
| Jan 9, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% | 2,794 |
| Jan 8, 2026 | 14.05 | 14.05 | 13.99 | 13.99 | 13.99 | -0.43% | 1,450 |
| Jan 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | 1,031 |
| Jan 5, 2026 | 14.00 | 14.00 | 13.76 | 14.00 | 14.00 | - | 7,829 |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 1,183 |
| Dec 31, 2025 | 13.97 | 13.97 | 13.76 | 13.90 | 13.90 | -0.36% | 5,044 |
| Dec 30, 2025 | 13.78 | 13.95 | 13.75 | 13.95 | 13.95 | 1.23% | 1,691 |
| Dec 29, 2025 | 13.79 | 13.79 | 13.78 | 13.78 | 13.78 | -0.14% | 2,943 |
| Dec 26, 2025 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | -1.15% | 7,378 |
| Dec 24, 2025 | 13.78 | 13.96 | 13.78 | 13.96 | 13.96 | 0.79% | 692 |
| Dec 23, 2025 | 13.80 | 14.00 | 13.80 | 13.85 | 13.85 | 0.36% | 2,168 |
| Dec 22, 2025 | 13.96 | 13.96 | 13.80 | 13.80 | 13.80 | -1.15% | 1,375 |
| Dec 19, 2025 | 13.85 | 13.97 | 13.50 | 13.96 | 13.96 | -0.14% | 102,012 |
| Dec 18, 2025 | 13.72 | 13.99 | 13.72 | 13.98 | 13.98 | -0.14% | 1,743 |
| Dec 17, 2025 | 13.81 | 14.05 | 13.55 | 14.00 | 14.00 | -0.71% | 4,352 |
| Dec 16, 2025 | 13.72 | 14.10 | 13.72 | 14.10 | 14.10 | 0.71% | 1,117 |
| Dec 15, 2025 | 14.05 | 14.05 | 13.79 | 14.00 | 14.00 | 1.45% | 12,399 |
| Dec 11, 2025 | 13.89 | 14.05 | 13.80 | 13.80 | 13.80 | 1.77% | 2,467 |
| Dec 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -3.14% | 1,004 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% | 1,003 |
| Dec 8, 2025 | 13.72 | 14.00 | 13.72 | 13.98 | 13.98 | -0.14% | 3,797 |
| Dec 5, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | - | 1,113 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 24,804 |
| Dec 3, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 47,530 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.77 | 14.00 | 14.00 | -0.36% | 6,741 |
| Dec 1, 2025 | 13.90 | 14.06 | 13.90 | 14.05 | 14.05 | 1.52% | 7,830 |
| Nov 28, 2025 | 13.93 | 13.95 | 13.84 | 13.84 | 13.84 | 1.76% | 2,201 |
| Nov 27, 2025 | 13.66 | 13.66 | 13.60 | 13.60 | 13.60 | -0.37% | 734 |
| Nov 26, 2025 | 13.48 | 13.65 | 13.48 | 13.65 | 13.65 | 1.19% | 2,559 |
| Nov 25, 2025 | 13.56 | 13.56 | 13.48 | 13.49 | 13.49 | -2.53% | 5,072 |
| Nov 24, 2025 | 13.69 | 14.00 | 13.64 | 13.84 | 13.84 | -0.43% | 7,104 |
| Nov 21, 2025 | 13.73 | 14.00 | 13.73 | 13.90 | 13.90 | -0.86% | 2,547 |
| Nov 20, 2025 | 14.30 | 14.50 | 14.00 | 14.02 | 14.02 | -1.96% | 7,532 |