Financiera Independencia S.A.B. de C.V. SOFOM E.N.R. (BMV:FINDEP)
Mexico · Delayed Price · Currency is MXN 8.75
+0.25 (2.94%)
Jul 31, 2025, 3:27 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | - | 2 |
| Jul 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | 140 |
| Jul 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Jul 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Jul 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 14 |
| Jul 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 118 |
| Jul 21, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | 0.47% | 1,051 |
| Jul 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 10 |
| Jul 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 121 |
| Jul 16, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 228 |
| Jul 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 41 |
| Jul 14, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 17 |
| Jul 11, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 2,582 |
| Jul 10, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 165 |
| Jul 9, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 10 |
| Jul 8, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 30 |
| Jul 7, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 495 |
| Jul 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 152 |
| Jul 3, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 10 |
| Jul 2, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 175 |
| Jul 1, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 21 |
| Jun 30, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 7 |
| Jun 27, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 500 |
| Jun 26, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jun 25, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 90 |
| Jun 24, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 7 |
| Jun 23, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jun 20, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jun 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jun 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jun 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jun 16, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 1 |
| Jun 13, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 266 |
| Jun 12, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% | 102 |
| Jun 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 101 |
| Jun 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 26 |
| Jun 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 10 |
| Jun 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 45 |
| Jun 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 100 |
| Jun 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 10 |
| Jun 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 202 |
| Jun 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 87 |
| May 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 23 |
| May 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 24,864 |
| May 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 19 |
| May 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 332,925 |
| May 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 279,951 |
| May 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |