Fideicomiso Irrevocable db/1616 (BMV:FINN13)
4.710
+0.010 (0.21%)
Oct 10, 2025, 1:56 PM CST
BMV:FINN13 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 4.74 | 4.74 | 4.68 | 4.71 | 4.71 | 0.21% | 19,040 |
Oct 9, 2025 | 4.74 | 4.74 | 4.66 | 4.70 | 4.70 | 0.64% | 11,076 |
Oct 8, 2025 | 4.75 | 4.75 | 4.67 | 4.67 | 4.67 | -0.43% | 1,667,414 |
Oct 7, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | 0.86% | 402,356 |
Oct 6, 2025 | 4.81 | 4.87 | 4.65 | 4.65 | 4.65 | -3.12% | 568,584 |
Oct 3, 2025 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | 7,075 |
Oct 2, 2025 | 4.72 | 4.98 | 4.72 | 4.88 | 4.88 | 3.39% | 37,908 |
Oct 1, 2025 | 4.68 | 4.82 | 4.67 | 4.72 | 4.72 | 0.64% | 59,466 |
Sep 30, 2025 | 4.80 | 4.80 | 4.61 | 4.69 | 4.69 | -0.42% | 299,252 |
Sep 29, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -0.63% | 10,787 |
Sep 26, 2025 | 4.68 | 4.74 | 4.67 | 4.74 | 4.74 | 0.85% | 31,954 |
Sep 25, 2025 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | - | 244,977 |
Sep 24, 2025 | 4.75 | 4.75 | 4.69 | 4.70 | 4.70 | -0.84% | 181,121 |
Sep 23, 2025 | 4.77 | 4.79 | 4.70 | 4.74 | 4.74 | -0.21% | 174,607 |
Sep 22, 2025 | 4.77 | 4.77 | 4.73 | 4.75 | 4.75 | -0.63% | 20,836 |
Sep 19, 2025 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 1.27% | 22,384 |
Sep 18, 2025 | 4.71 | 4.77 | 4.71 | 4.72 | 4.72 | 0.21% | 36,609 |
Sep 17, 2025 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | - | 27,653 |
Sep 15, 2025 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | 0.21% | 5,470 |
Sep 12, 2025 | 4.70 | 4.75 | 4.67 | 4.70 | 4.70 | - | 266,994 |
Sep 11, 2025 | 4.70 | 4.70 | 4.67 | 4.70 | 4.70 | - | 191,928 |
Sep 10, 2025 | 4.70 | 4.70 | 4.61 | 4.70 | 4.70 | - | 91,986 |
Sep 9, 2025 | 4.74 | 4.75 | 4.68 | 4.70 | 4.70 | -0.84% | 116,933 |
Sep 8, 2025 | 4.77 | 4.77 | 4.70 | 4.74 | 4.74 | 0.42% | 34,864 |
Sep 5, 2025 | 4.75 | 4.75 | 4.68 | 4.72 | 4.72 | -0.21% | 43,819 |
Sep 4, 2025 | 4.75 | 4.75 | 4.65 | 4.73 | 4.73 | -0.42% | 65,187 |
Sep 3, 2025 | 4.69 | 4.77 | 4.69 | 4.75 | 4.75 | 1.28% | 11,920 |
Sep 2, 2025 | 4.83 | 4.83 | 4.69 | 4.69 | 4.69 | -1.05% | 36,475 |
Sep 1, 2025 | 4.77 | 4.79 | 4.70 | 4.74 | 4.74 | -1.25% | 41,862 |
Aug 29, 2025 | 4.78 | 4.80 | 4.69 | 4.80 | 4.80 | 0.42% | 263,120 |
Aug 28, 2025 | 4.83 | 4.84 | 4.60 | 4.78 | 4.78 | 0.42% | 140,080 |
Aug 27, 2025 | 4.83 | 4.85 | 4.75 | 4.76 | 4.76 | -0.21% | 27,113 |
Aug 26, 2025 | 4.85 | 4.86 | 4.77 | 4.77 | 4.77 | - | 52,798 |
Aug 25, 2025 | 4.80 | 4.85 | 4.76 | 4.77 | 4.77 | -0.42% | 37,324 |
Aug 22, 2025 | 4.78 | 4.80 | 4.74 | 4.79 | 4.79 | 0.21% | 162,916 |
Aug 21, 2025 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.62% | 166,179 |
Aug 20, 2025 | 4.82 | 4.83 | 4.80 | 4.81 | 4.81 | 0.21% | 79,092 |
Aug 19, 2025 | 4.83 | 4.84 | 4.78 | 4.80 | 4.80 | -0.41% | 59,727 |
Aug 18, 2025 | 4.88 | 4.88 | 4.76 | 4.82 | 4.82 | -0.62% | 177,857 |
Aug 15, 2025 | 4.92 | 4.92 | 4.80 | 4.85 | 4.85 | -1.02% | 99,038 |
Aug 14, 2025 | 4.94 | 4.94 | 4.86 | 4.90 | 4.90 | -0.81% | 15,126 |
Aug 13, 2025 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | -0.20% | 4,646 |
Aug 12, 2025 | 4.94 | 4.95 | 4.93 | 4.95 | 4.86 | - | 33,398 |
Aug 11, 2025 | 4.97 | 5.00 | 4.93 | 4.95 | 4.86 | - | 41,679 |
Aug 8, 2025 | 4.92 | 4.95 | 4.90 | 4.95 | 4.86 | -0.60% | 5,131 |
Aug 7, 2025 | 4.95 | 4.98 | 4.85 | 4.98 | 4.89 | 0.61% | 15,374 |
Aug 6, 2025 | 4.95 | 4.95 | 4.92 | 4.95 | 4.86 | - | 3,824 |
Aug 5, 2025 | 4.90 | 4.95 | 4.89 | 4.95 | 4.86 | 0.81% | 11,699 |
Aug 4, 2025 | 4.89 | 4.91 | 4.83 | 4.91 | 4.82 | 0.82% | 3,470 |
Aug 1, 2025 | 4.89 | 4.89 | 4.86 | 4.87 | 4.78 | -0.20% | 6,660 |