Fideicomiso Irrevocable F/2061 FHipo (BMV:FHIPO14)
Mexico · Delayed Price · Currency is MXN 12.83
-0.02 (-0.16%)
Sep 25, 2025, 12:25 PM CST
BMV:FHIPO14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |