Fideicomiso Irrevocable db/1616 (BMV:FINN13)
Mexico · Delayed Price · Currency is MXN 4.760
-0.040 (-0.83%)
Oct 31, 2025, 1:17 PM CST
BMV:FINN13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.78 | 4.82 | 4.76 | 4.76 | 4.76 | -0.83% | 41,372 |
| Oct 30, 2025 | 4.74 | 4.84 | 4.74 | 4.80 | 4.80 | 0.42% | 18,189 |
| Oct 29, 2025 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | 1.27% | 46,706 |
| Oct 28, 2025 | 4.73 | 4.73 | 4.66 | 4.72 | 4.72 | 1.51% | 9,917 |
| Oct 27, 2025 | 4.70 | 4.75 | 4.64 | 4.65 | 4.65 | -1.06% | 10,571 |
| Oct 24, 2025 | 4.68 | 4.70 | 4.63 | 4.70 | 4.70 | 0.64% | 55,952 |
| Oct 23, 2025 | 4.69 | 4.69 | 4.62 | 4.67 | 4.67 | - | 27,489 |
| Oct 22, 2025 | 4.69 | 4.69 | 4.65 | 4.67 | 4.67 | -0.43% | 5,843 |
| Oct 21, 2025 | 4.73 | 4.73 | 4.64 | 4.69 | 4.69 | -0.42% | 21,931 |
| Oct 20, 2025 | 4.73 | 4.73 | 4.71 | 4.71 | 4.71 | - | 1,894 |
| Oct 17, 2025 | 4.69 | 4.71 | 4.66 | 4.71 | 4.71 | 0.86% | 8,430 |
| Oct 16, 2025 | 4.71 | 4.71 | 4.64 | 4.67 | 4.67 | 1.30% | 7,546 |
| Oct 15, 2025 | 4.70 | 4.71 | 4.61 | 4.61 | 4.61 | -1.71% | 36,324 |
| Oct 14, 2025 | 4.73 | 4.73 | 4.65 | 4.69 | 4.69 | -0.21% | 11,090 |
| Oct 13, 2025 | 4.74 | 4.74 | 4.61 | 4.70 | 4.70 | -0.21% | 83,122 |
| 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 |