Fideicomiso Irrevocable db/1616 (BMV:FINN13)
Mexico · Delayed Price · Currency is MXN 4.740
-0.020 (-0.42%)
Sep 1, 2025, 1:42 PM CST
BMV:FINN13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.78 | 4.80 | 4.69 | 4.76 | 4.76 | -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 |
| Jul 31, 2025 | 4.85 | 4.88 | 4.82 | 4.88 | 4.79 | 0.83% | 31,713 |
| Jul 30, 2025 | 4.76 | 4.84 | 4.76 | 4.84 | 4.75 | 1.68% | 8,748 |
| Jul 29, 2025 | 4.86 | 4.87 | 4.75 | 4.76 | 4.67 | -2.06% | 195,367 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.75 | 4.86 | 4.77 | -0.82% | 119,941 |
| Jul 25, 2025 | 4.90 | 4.90 | 4.85 | 4.90 | 4.81 | 0.20% | 53,430 |
| Jul 24, 2025 | 4.89 | 4.90 | 4.83 | 4.89 | 4.80 | 0.20% | 164,272 |
| Jul 23, 2025 | 4.89 | 4.89 | 4.84 | 4.88 | 4.79 | - | 15,445 |
| Jul 22, 2025 | 4.95 | 4.95 | 4.85 | 4.88 | 4.79 | -1.41% | 15,723 |
| Jul 21, 2025 | 4.95 | 4.95 | 4.91 | 4.95 | 4.86 | -0.20% | 3,726 |
| Jul 18, 2025 | 4.99 | 4.99 | 4.88 | 4.96 | 4.87 | -0.40% | 31,141 |
| Jul 17, 2025 | 4.99 | 4.99 | 4.95 | 4.98 | 4.89 | 0.20% | 3,734 |
| Jul 16, 2025 | 4.98 | 4.99 | 4.94 | 4.97 | 4.88 | -0.40% | 19,685 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.97 | 4.99 | 4.90 | - | 19,402 |
| Jul 14, 2025 | 4.98 | 4.99 | 4.91 | 4.99 | 4.90 | - | 18,121 |
| Jul 11, 2025 | 4.99 | 5.02 | 4.95 | 4.99 | 4.90 | 0.20% | 103,738 |
| Jul 10, 2025 | 4.88 | 4.99 | 4.88 | 4.98 | 4.89 | 2.05% | 25,887 |
| Jul 9, 2025 | 4.90 | 4.96 | 4.88 | 4.88 | 4.79 | -2.40% | 38,557 |
| Jul 8, 2025 | 4.98 | 5.00 | 4.97 | 5.00 | 4.91 | 1.01% | 102,092 |
| Jul 7, 2025 | 4.83 | 5.02 | 4.83 | 4.95 | 4.86 | 1.02% | 76,799 |
| Jul 4, 2025 | 4.87 | 4.94 | 4.87 | 4.90 | 4.81 | 0.82% | 55,236 |
| Jul 3, 2025 | 4.80 | 4.89 | 4.78 | 4.86 | 4.77 | -0.82% | 108,465 |
| Jul 2, 2025 | 4.85 | 4.92 | 4.70 | 4.90 | 4.81 | 1.03% | 191,087 |
| Jul 1, 2025 | 4.75 | 4.89 | 4.75 | 4.85 | 4.76 | 1.04% | 21,150 |
| Jun 30, 2025 | 4.91 | 5.00 | 4.80 | 4.80 | 4.71 | -2.64% | 153,532 |
| Jun 27, 2025 | 4.90 | 4.96 | 4.90 | 4.93 | 4.84 | -0.40% | 56,183 |
| Jun 26, 2025 | 4.96 | 5.07 | 4.92 | 4.95 | 4.86 | -1.00% | 20,258 |
| Jun 25, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 4.91 | -1.38% | 12,343 |
| Jun 24, 2025 | 4.98 | 5.07 | 4.85 | 5.07 | 4.98 | 4.54% | 58,525 |
| Jun 23, 2025 | 5.00 | 5.06 | 4.85 | 4.85 | 4.76 | -5.83% | 60,844 |