Fideicomiso Irrevocable F/2061 FHipo (BMV:FHIPO14)
Mexico · Delayed Price · Currency is MXN 13.60
-0.02 (-0.15%)
Aug 11, 2025, 1:30 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 13.62 | 13.64 | 13.59 | 13.60 | 13.60 | -0.15% | 4,679 |
| Aug 8, 2025 | 13.70 | 13.70 | 13.39 | 13.62 | 13.62 | 0.89% | 4,440 |
| Aug 7, 2025 | 13.39 | 13.59 | 13.39 | 13.50 | 13.50 | - | 5,550 |
| Aug 6, 2025 | 13.49 | 13.57 | 13.49 | 13.50 | 13.50 | 2.66% | 5,709 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | -1.50% | 8,343 |
| Aug 4, 2025 | 13.35 | 13.65 | 13.05 | 13.35 | 13.35 | - | 405,707 |
| Aug 1, 2025 | 13.35 | 13.50 | 13.35 | 13.35 | 13.35 | - | 41,884 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.25 | 13.35 | 13.35 | -0.82% | 36,340 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.45 | 13.46 | 13.46 | 0.45% | 11,339 |
| Jul 29, 2025 | 13.39 | 13.43 | 13.00 | 13.40 | 13.40 | 3.08% | 55,053 |
| Jul 28, 2025 | 13.80 | 13.99 | 13.00 | 13.00 | 13.00 | -5.80% | 28,707 |
| Jul 25, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 3,227 |
| Jul 24, 2025 | 13.56 | 13.80 | 13.51 | 13.60 | 13.60 | 0.44% | 21,771 |
| Jul 23, 2025 | 13.67 | 13.77 | 13.54 | 13.54 | 13.54 | 0.89% | 7,600 |
| Jul 22, 2025 | 13.50 | 13.50 | 13.20 | 13.42 | 13.42 | -2.54% | 18,945 |
| Jul 21, 2025 | 13.30 | 13.99 | 13.30 | 13.77 | 13.77 | 3.15% | 8,932 |
| Jul 18, 2025 | 13.84 | 13.99 | 13.35 | 13.35 | 13.35 | -1.84% | 16,036,961 |
| Jul 17, 2025 | 13.85 | 13.99 | 13.55 | 13.60 | 13.60 | -1.95% | 33,929 |
| Jul 16, 2025 | 13.60 | 13.91 | 13.60 | 13.87 | 13.87 | 1.46% | 5,886 |
| Jul 15, 2025 | 13.76 | 13.76 | 13.50 | 13.67 | 13.67 | -0.58% | 13,081 |
| Jul 14, 2025 | 13.97 | 14.00 | 13.75 | 13.75 | 13.75 | 1.85% | 5,217 |
| Jul 11, 2025 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | -1.17% | 7,776 |
| Jul 10, 2025 | 13.75 | 13.75 | 13.66 | 13.66 | 13.66 | -0.29% | 6,561 |
| Jul 9, 2025 | 13.60 | 13.75 | 13.60 | 13.70 | 13.70 | -0.36% | 8,437 |
| Jul 8, 2025 | 13.86 | 14.00 | 13.75 | 13.75 | 13.75 | -0.87% | 18,098 |
| Jul 7, 2025 | 13.87 | 13.87 | 13.84 | 13.87 | 13.87 | 0.58% | 3,882 |
| Jul 4, 2025 | 13.89 | 13.89 | 13.79 | 13.79 | 13.79 | -0.72% | 1,006 |
| Jul 3, 2025 | 13.84 | 13.90 | 13.82 | 13.89 | 13.89 | 0.07% | 1,745 |
| Jul 2, 2025 | 13.88 | 13.88 | 13.87 | 13.88 | 13.88 | 0.29% | 1,928 |
| Jul 1, 2025 | 13.88 | 13.88 | 13.84 | 13.84 | 13.84 | -0.22% | 2,200 |
| Jun 30, 2025 | 13.92 | 13.99 | 13.85 | 13.87 | 13.87 | 1.17% | 6,179 |
| Jun 27, 2025 | 13.70 | 13.90 | 13.70 | 13.71 | 13.71 | -1.22% | 3,604 |
| Jun 26, 2025 | 13.88 | 13.88 | 13.69 | 13.88 | 13.88 | 0.14% | 2,462 |
| Jun 25, 2025 | 13.90 | 13.90 | 13.84 | 13.86 | 13.86 | 1.24% | 2,097 |
| Jun 24, 2025 | 13.70 | 14.00 | 13.69 | 13.69 | 13.69 | - | 5,210 |
| Jun 23, 2025 | 13.70 | 13.87 | 13.69 | 13.69 | 13.69 | -1.16% | 4,784 |
| Jun 20, 2025 | 13.85 | 13.85 | 13.80 | 13.85 | 13.85 | -0.29% | 3,996 |
| Jun 19, 2025 | 13.99 | 13.99 | 13.89 | 13.89 | 13.89 | 0.29% | 2,699 |
| Jun 18, 2025 | 13.84 | 13.85 | 13.84 | 13.85 | 13.85 | -1.00% | 1,851 |
| Jun 17, 2025 | 13.84 | 13.99 | 13.60 | 13.99 | 13.99 | 3.63% | 3,271 |
| Jun 16, 2025 | 13.77 | 13.77 | 13.50 | 13.50 | 13.50 | - | 1,283 |
| Jun 13, 2025 | 13.63 | 13.90 | 13.47 | 13.50 | 13.50 | -2.39% | 6,540 |
| Jun 12, 2025 | 13.90 | 13.90 | 13.30 | 13.83 | 13.83 | 0.22% | 9,464 |
| Jun 11, 2025 | 13.75 | 14.00 | 13.65 | 13.80 | 13.80 | -0.72% | 6,976 |
| Jun 10, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | 1.09% | 1,080 |
| Jun 9, 2025 | 13.84 | 13.95 | 13.29 | 13.75 | 13.75 | -0.65% | 29,590 |
| Jun 6, 2025 | 13.85 | 13.86 | 13.84 | 13.84 | 13.84 | -1.14% | 10,094 |
| Jun 5, 2025 | 13.91 | 14.09 | 13.91 | 14.00 | 14.00 | 0.94% | 2,965 |
| Jun 4, 2025 | 13.75 | 13.99 | 13.60 | 13.87 | 13.87 | -0.57% | 30,605 |
| Jun 3, 2025 | 13.50 | 13.95 | 13.29 | 13.95 | 13.95 | 1.75% | 22,010 |