Fideicomiso Irrevocable db/1616 (BMV:FINN13)
Mexico · Delayed Price · Currency is MXN 5.56
+0.06 (1.09%)
Jan 21, 2026, 10:17 AM CST
BMV:FINN13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5.67 | 5.67 | 5.45 | 5.50 | 5.50 | -2.48% | 143,825 |
| Jan 19, 2026 | 5.68 | 5.68 | 5.50 | 5.64 | 5.64 | 0.89% | 41,473 |
| Jan 16, 2026 | 5.64 | 5.66 | 5.49 | 5.59 | 5.59 | - | 33,488 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.49 | 5.59 | 5.59 | - | 31,274 |
| Jan 14, 2026 | 5.56 | 5.75 | 5.53 | 5.59 | 5.59 | -0.53% | 87,349 |
| Jan 13, 2026 | 5.69 | 5.69 | 5.55 | 5.62 | 5.62 | -1.40% | 33,649 |
| Jan 12, 2026 | 5.77 | 5.77 | 5.64 | 5.70 | 5.70 | - | 80,146 |
| Jan 9, 2026 | 5.78 | 5.78 | 5.65 | 5.70 | 5.70 | - | 17,491 |
| Jan 8, 2026 | 5.69 | 5.70 | 5.68 | 5.70 | 5.70 | 0.18% | 6,237 |
| Jan 7, 2026 | 5.69 | 5.77 | 5.60 | 5.69 | 5.69 | 0.53% | 39,293 |
| Jan 6, 2026 | 5.69 | 5.70 | 5.65 | 5.66 | 5.66 | -0.70% | 28,885 |
| Jan 5, 2026 | 5.69 | 5.70 | 5.65 | 5.70 | 5.70 | - | 36,637 |
| Jan 2, 2026 | 5.70 | 5.78 | 5.67 | 5.70 | 5.70 | - | 31,100 |
| Dec 31, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 19,412 |
| Dec 30, 2025 | 5.70 | 5.70 | 5.59 | 5.70 | 5.70 | - | 26,174 |
| Dec 29, 2025 | 5.70 | 5.78 | 5.55 | 5.70 | 5.70 | 0.35% | 80,698 |
| Dec 26, 2025 | 5.60 | 5.69 | 5.55 | 5.68 | 5.68 | 1.43% | 12,195 |
| Dec 24, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 2.38% | 28,517 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.40 | 5.47 | 5.47 | -3.01% | 363,835 |
| Dec 22, 2025 | 5.03 | 5.74 | 4.99 | 5.64 | 5.64 | 9.73% | 649,938 |
| Dec 19, 2025 | 5.15 | 5.30 | 5.05 | 5.14 | 5.14 | 0.98% | 228,332 |
| Dec 18, 2025 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | -0.20% | 10,619 |
| Dec 17, 2025 | 5.06 | 5.16 | 5.00 | 5.10 | 5.10 | 1.19% | 16,807 |
| Dec 16, 2025 | 4.98 | 5.05 | 4.91 | 5.04 | 5.04 | 0.80% | 27,108 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.87 | 5.00 | 5.00 | 1.21% | 118,919 |
| Dec 11, 2025 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | -0.20% | 15,340 |
| Dec 10, 2025 | 4.95 | 4.95 | 4.83 | 4.95 | 4.95 | 0.41% | 18,139 |
| Dec 9, 2025 | 4.94 | 4.94 | 4.90 | 4.93 | 4.93 | 0.20% | 30,413 |
| Dec 8, 2025 | 4.94 | 4.94 | 4.80 | 4.92 | 4.92 | 0.41% | 15,576 |
| Dec 5, 2025 | 4.76 | 4.90 | 4.66 | 4.90 | 4.90 | 2.94% | 96,794 |
| Dec 4, 2025 | 4.89 | 4.89 | 4.72 | 4.76 | 4.76 | -2.66% | 67,620 |
| Dec 3, 2025 | 4.73 | 4.90 | 4.71 | 4.89 | 4.89 | 1.66% | 54,648 |
| Dec 2, 2025 | 4.65 | 4.83 | 4.65 | 4.81 | 4.81 | 2.56% | 1,128,046 |
| Dec 1, 2025 | 4.72 | 4.75 | 4.66 | 4.69 | 4.69 | -0.21% | 42,818 |
| Nov 28, 2025 | 4.71 | 4.73 | 4.60 | 4.70 | 4.70 | 1.29% | 463,631 |
| Nov 27, 2025 | 4.71 | 4.72 | 4.61 | 4.64 | 4.64 | -1.49% | 66,692 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.62 | 4.71 | 4.71 | -0.42% | 79,208 |
| Nov 25, 2025 | 4.77 | 4.78 | 4.67 | 4.73 | 4.73 | -0.21% | 200,200 |
| Nov 24, 2025 | 4.70 | 4.85 | 4.61 | 4.74 | 4.65 | -0.84% | 82,222 |
| Nov 21, 2025 | 4.79 | 4.79 | 4.75 | 4.78 | 4.69 | 0.42% | 5,839 |
| Nov 20, 2025 | 4.76 | 4.77 | 4.74 | 4.76 | 4.67 | - | 16,200 |
| Nov 19, 2025 | 4.70 | 4.77 | 4.70 | 4.76 | 4.67 | -0.21% | 20,010 |
| Nov 18, 2025 | 4.78 | 4.80 | 4.70 | 4.77 | 4.68 | -0.21% | 144,024 |
| Nov 14, 2025 | 4.77 | 4.78 | 4.74 | 4.78 | 4.69 | 0.21% | 38,134 |
| Nov 13, 2025 | 4.87 | 4.87 | 4.70 | 4.77 | 4.68 | -1.85% | 2,449,672 |
| Nov 12, 2025 | 4.83 | 4.89 | 4.77 | 4.86 | 4.77 | 0.41% | 10,135 |
| Nov 11, 2025 | 4.84 | 4.85 | 4.75 | 4.84 | 4.75 | 1.26% | 36,875 |
| Nov 10, 2025 | 4.90 | 4.92 | 4.69 | 4.78 | 4.69 | -2.05% | 722,623 |
| Nov 7, 2025 | 4.88 | 4.92 | 4.85 | 4.88 | 4.79 | -0.41% | 18,140 |
| Nov 6, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.81 | 1.03% | 8,860 |