Nacional Financiera Snc - Institucion De Banca De Desarrollo Fibratc14 ETF (BMV:FIBRATC14)
Mexico · Delayed Price · Currency is MXN 24.00
+0.83 (3.58%)
At close: Jul 30, 2025, 2:00 PM CST
BMV:FIBRATC14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.41 | 23.41 | 23.40 | 23.40 | - | 1.92% | 2,295 |
| Jul 31, 2025 | 23.20 | 23.20 | 22.96 | 22.96 | - | -4.33% | 194,200 |
| Jul 30, 2025 | 23.16 | 24.00 | 23.16 | 24.00 | - | 3.58% | 46,282 |
| Jul 29, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | 1.89% | 814 |
| Jul 28, 2025 | 23.57 | 23.57 | 22.40 | 22.74 | - | -0.13% | 2,444 |
| Jul 25, 2025 | 23.76 | 23.76 | 22.77 | 22.77 | - | -0.83% | 593 |
| Jul 24, 2025 | 22.96 | 22.96 | 22.95 | 22.96 | - | 1.91% | 1,752 |
| Jul 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | - | -0.04% | 732 |
| Jul 22, 2025 | 22.53 | 22.54 | 22.00 | 22.54 | - | 0.63% | 3,092 |
| Jul 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | -3.90% | 620 |
| Jul 18, 2025 | 23.21 | 23.31 | 23.21 | 23.31 | - | -1.69% | 1,093 |
| Jul 17, 2025 | 23.25 | 23.71 | 23.25 | 23.71 | - | 3.99% | 1,365 |
| Jul 16, 2025 | 25.41 | 25.41 | 22.80 | 22.80 | - | -10.27% | 13,592 |
| Jul 15, 2025 | 25.20 | 25.41 | 25.20 | 25.41 | - | 1.24% | 1,177 |
| Jul 14, 2025 | 23.20 | 25.10 | 22.20 | 25.10 | - | 10.14% | 5,620 |
| Jul 11, 2025 | 22.80 | 22.80 | 22.50 | 22.79 | - | -2.02% | 1,569 |
| Jul 10, 2025 | 23.30 | 23.30 | 23.03 | 23.26 | - | - | 2,529 |
| Jul 9, 2025 | 23.25 | 23.26 | 23.25 | 23.26 | - | -0.39% | 1,054 |
| Jul 8, 2025 | 22.44 | 23.35 | 22.44 | 23.35 | - | 3.64% | 2,394 |
| Jul 7, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | - | -1.40% | 604 |
| Jul 3, 2025 | 22.53 | 22.85 | 22.53 | 22.85 | - | 4.58% | 3,724 |
| Jul 2, 2025 | 22.30 | 22.58 | 21.85 | 21.85 | - | -2.02% | 51,623 |
| Jul 1, 2025 | 22.72 | 23.40 | 22.30 | 22.30 | - | -1.50% | 73,573 |
| Jun 30, 2025 | 23.00 | 23.00 | 22.63 | 22.64 | - | -0.79% | 3,499 |
| Jun 27, 2025 | 22.87 | 22.89 | 22.82 | 22.82 | - | 0.53% | 2,539 |
| Jun 26, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | - | 1,997 |
| Jun 25, 2025 | 22.61 | 22.73 | 22.61 | 22.70 | - | - | 2,780 |
| Jun 24, 2025 | 22.67 | 22.70 | 22.62 | 22.70 | - | 1.02% | 1,515 |
| Jun 23, 2025 | 23.14 | 23.14 | 22.47 | 22.47 | - | -0.97% | 10,045 |
| Jun 20, 2025 | 22.66 | 22.74 | 22.60 | 22.69 | - | -0.44% | 339,493 |
| Jun 19, 2025 | 22.81 | 22.81 | 22.70 | 22.79 | - | 0.80% | 1,363 |
| Jun 18, 2025 | 23.00 | 23.00 | 22.41 | 22.61 | - | 0.09% | 1,788 |
| Jun 17, 2025 | 22.68 | 22.68 | 22.46 | 22.59 | - | -0.66% | 1,854 |
| Jun 16, 2025 | 23.29 | 23.29 | 22.74 | 22.74 | - | -0.70% | 4,837 |
| Jun 13, 2025 | 23.06 | 23.13 | 22.90 | 22.90 | - | -1.17% | 2,389 |
| Jun 12, 2025 | 23.35 | 23.35 | 23.17 | 23.17 | - | 0.04% | 3,066 |
| Jun 11, 2025 | 23.39 | 23.39 | 23.16 | 23.16 | - | 0.26% | 5,157 |
| Jun 10, 2025 | 23.11 | 23.13 | 23.03 | 23.10 | - | -0.90% | 9,435 |
| Jun 9, 2025 | 23.30 | 23.33 | 23.30 | 23.31 | - | 0.52% | 2,104 |
| Jun 6, 2025 | 23.14 | 23.19 | 23.13 | 23.19 | - | 0.96% | 2,737 |
| Jun 5, 2025 | 23.12 | 23.13 | 22.89 | 22.97 | - | -0.30% | 5,310 |
| Jun 4, 2025 | 23.36 | 23.36 | 23.04 | 23.04 | - | -2.00% | 2,398 |
| Jun 3, 2025 | 23.86 | 23.86 | 23.50 | 23.51 | - | -1.09% | 1,997 |
| Jun 2, 2025 | 23.95 | 24.05 | 23.77 | 23.77 | - | -2.14% | 3,178 |
| May 30, 2025 | 23.92 | 24.29 | 23.92 | 24.29 | - | 1.97% | 2,322 |
| May 29, 2025 | 23.75 | 23.82 | 23.75 | 23.82 | - | 1.79% | 3,552 |
| May 28, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | - | 0.21% | 1,723 |
| May 27, 2025 | 23.46 | 23.46 | 23.35 | 23.35 | - | 3.27% | 4,292 |
| May 26, 2025 | 22.71 | 22.71 | 22.61 | 22.61 | - | 0.94% | 2,889 |
| May 23, 2025 | 22.24 | 22.40 | 22.24 | 22.40 | - | -0.13% | 1,740 |