Nacional Financiera Snc - Institucion De Banca De Desarrollo Fibratc14 ETF (BMV:FIBRATC14)
Mexico · Delayed Price · Currency is MXN 24.85
-0.15 (-0.60%)
At close: Sep 19, 2025
BMV:FIBRATC14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 24.95 | 24.98 | 24.85 | 24.85 | 24.85 | -0.60% | 794 |
| Sep 18, 2025 | 24.90 | 25.00 | 24.85 | 25.00 | 25.00 | 3.65% | 1,455 |
| Sep 17, 2025 | 24.59 | 24.59 | 24.12 | 24.12 | 24.12 | -3.44% | 2,159 |
| Sep 15, 2025 | 25.45 | 25.46 | 23.50 | 24.98 | 24.98 | -0.08% | 3,597 |
| Sep 12, 2025 | 23.50 | 25.00 | 23.50 | 25.00 | 25.00 | 7.30% | 162,456 |
| Sep 11, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.35% | 2,037 |
| Sep 10, 2025 | 23.00 | 23.00 | 22.99 | 22.99 | 22.99 | 0.35% | 285 |
| Sep 8, 2025 | 23.20 | 23.20 | 22.73 | 22.91 | 22.91 | -1.29% | 1,476 |
| Sep 5, 2025 | 23.50 | 23.50 | 23.21 | 23.21 | 23.21 | 2.84% | 64,394 |
| Sep 4, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.09% | 490 |
| Sep 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.35% | 3,807 |
| Sep 1, 2025 | 22.69 | 22.69 | 22.23 | 22.63 | 22.63 | -0.09% | 1,441 |
| Aug 29, 2025 | 22.65 | 22.65 | 22.40 | 22.65 | 22.65 | - | 3,111 |
| Aug 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 14,005 |
| Aug 27, 2025 | 22.44 | 22.77 | 22.00 | 22.65 | 22.61 | - | 117,501 |
| Aug 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.61 | 2.95% | 1,785 |
| Aug 22, 2025 | 22.59 | 22.65 | 22.00 | 22.00 | 21.96 | 0.32% | 4,611 |
| Aug 21, 2025 | 22.00 | 22.42 | 21.85 | 21.93 | 21.89 | -0.32% | 1,415 |
| Aug 20, 2025 | 22.53 | 22.65 | 22.00 | 22.00 | 21.96 | -2.35% | 13,013 |
| Aug 19, 2025 | 22.65 | 22.65 | 22.45 | 22.53 | 22.49 | 0.90% | 126,658 |
| Aug 18, 2025 | 23.29 | 23.29 | 22.30 | 22.33 | 22.29 | -0.09% | 1,108,429 |
| Aug 15, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.31 | - | 9,190 |
| Aug 14, 2025 | 22.00 | 22.35 | 22.00 | 22.35 | 22.25 | - | 1,721 |
| Aug 13, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.25 | 2.38% | 10,668 |
| Aug 12, 2025 | 21.94 | 22.35 | 21.83 | 21.83 | 21.73 | -0.09% | 589 |
| Aug 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.75 | -0.23% | 647 |
| Aug 8, 2025 | 22.35 | 22.35 | 21.90 | 21.90 | 21.64 | -2.01% | 1,894 |
| Aug 7, 2025 | 22.85 | 22.85 | 22.35 | 22.35 | 22.09 | -0.22% | 43,616 |
| Aug 6, 2025 | 22.51 | 22.86 | 22.40 | 22.40 | 22.14 | -0.88% | 6,075 |
| Aug 5, 2025 | 23.15 | 23.15 | 22.30 | 22.60 | 22.34 | -0.48% | 3,068 |
| Aug 4, 2025 | 23.20 | 23.20 | 22.71 | 22.71 | 22.44 | -2.95% | 2,105 |
| Aug 1, 2025 | 23.41 | 23.41 | 23.40 | 23.40 | 23.13 | 1.92% | 2,295 |
| Jul 31, 2025 | 23.20 | 23.20 | 22.96 | 22.96 | 22.68 | -4.33% | 194,200 |
| Jul 30, 2025 | 23.16 | 24.00 | 23.16 | 24.00 | 23.70 | 3.58% | 46,282 |
| Jul 29, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.85 | 1.89% | 814 |
| Jul 28, 2025 | 23.57 | 23.57 | 22.40 | 22.74 | 22.42 | -0.13% | 2,444 |
| Jul 25, 2025 | 23.76 | 23.76 | 22.77 | 22.77 | 22.45 | -0.83% | 593 |
| Jul 24, 2025 | 22.96 | 22.96 | 22.95 | 22.96 | 22.64 | 1.91% | 1,752 |
| Jul 23, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.22 | -0.04% | 732 |
| Jul 22, 2025 | 22.53 | 22.54 | 22.00 | 22.54 | 22.23 | 0.63% | 3,092 |
| Jul 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | -3.90% | 620 |
| Jul 18, 2025 | 23.21 | 23.31 | 23.21 | 23.31 | 22.99 | -1.69% | 1,093 |
| Jul 17, 2025 | 23.25 | 23.71 | 23.25 | 23.71 | 23.38 | 3.99% | 1,365 |
| Jul 16, 2025 | 25.41 | 25.41 | 22.80 | 22.80 | 22.48 | -10.27% | 13,592 |
| Jul 15, 2025 | 25.20 | 25.41 | 25.20 | 25.41 | 25.06 | 1.24% | 1,177 |
| Jul 14, 2025 | 23.20 | 25.10 | 22.20 | 25.10 | 24.75 | 10.14% | 5,620 |
| Jul 11, 2025 | 22.80 | 22.80 | 22.50 | 22.79 | 22.47 | -2.02% | 1,569 |
| Jul 10, 2025 | 23.30 | 23.30 | 23.03 | 23.26 | 22.94 | - | 2,529 |
| Jul 9, 2025 | 23.25 | 23.26 | 23.25 | 23.26 | 22.94 | -0.39% | 1,054 |
| Jul 8, 2025 | 22.44 | 23.35 | 22.44 | 23.35 | 23.02 | 3.64% | 2,394 |