Fideicomiso Irrevocable db/1616 (BMV:FINN13)
Mexico · Delayed Price · Currency is MXN 4.870
-0.010 (-0.20%)
Aug 1, 2025, 1:34 PM CST
BMV:FINN13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | -0.20% | 6,630 |
| Jul 31, 2025 | 4.85 | 4.88 | 4.82 | 4.88 | 4.88 | 0.83% | 33,954 |
| Jul 30, 2025 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 1.68% | 9,487 |
| Jul 29, 2025 | 4.86 | 4.87 | 4.75 | 4.76 | 4.76 | -2.06% | 195,506 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.75 | 4.86 | 4.86 | -0.82% | 120,037 |
| Jul 25, 2025 | 4.90 | 4.90 | 4.85 | 4.90 | 4.90 | 0.20% | 56,734 |
| Jul 24, 2025 | 4.89 | 4.90 | 4.83 | 4.89 | 4.89 | 0.20% | 164,383 |
| Jul 23, 2025 | 4.89 | 4.89 | 4.84 | 4.88 | 4.88 | - | 15,775 |
| Jul 22, 2025 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -1.41% | 15,822 |
| Jul 21, 2025 | 4.95 | 4.95 | 4.91 | 4.95 | 4.95 | -0.20% | 3,823 |
| Jul 18, 2025 | 4.99 | 4.99 | 4.88 | 4.96 | 4.96 | -0.40% | 31,261 |
| Jul 17, 2025 | 4.99 | 4.99 | 4.95 | 4.98 | 4.98 | 0.20% | 3,916 |
| Jul 16, 2025 | 4.98 | 4.99 | 4.94 | 4.97 | 4.97 | -0.40% | 19,706 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.97 | 4.99 | 4.99 | - | 19,499 |
| Jul 14, 2025 | 4.98 | 4.99 | 4.91 | 4.99 | 4.99 | - | 18,330 |
| Jul 11, 2025 | 4.99 | 5.02 | 4.95 | 4.99 | 4.99 | 0.20% | 103,738 |
| Jul 10, 2025 | 4.88 | 4.99 | 4.88 | 4.98 | 4.98 | 2.05% | 25,887 |
| Jul 9, 2025 | 4.90 | 4.96 | 4.88 | 4.88 | 4.88 | -2.40% | 38,652 |
| Jul 8, 2025 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 1.01% | 102,092 |
| Jul 7, 2025 | 4.83 | 5.02 | 4.83 | 4.95 | 4.95 | 1.02% | 76,932 |
| Jul 4, 2025 | 4.87 | 4.94 | 4.87 | 4.90 | 4.90 | 0.82% | 55,663 |
| Jul 3, 2025 | 4.80 | 4.89 | 4.78 | 4.86 | 4.86 | -0.82% | 109,017 |
| Jul 2, 2025 | 4.85 | 4.92 | 4.70 | 4.90 | 4.90 | 1.03% | 191,087 |
| Jul 1, 2025 | 4.75 | 4.89 | 4.75 | 4.85 | 4.85 | 1.04% | 21,188 |
| Jun 30, 2025 | 4.91 | 5.00 | 4.80 | 4.80 | 4.80 | -2.64% | 154,782 |
| Jun 27, 2025 | 4.90 | 4.96 | 4.90 | 4.93 | 4.93 | -0.40% | 88,988 |
| Jun 26, 2025 | 4.96 | 5.07 | 4.92 | 4.95 | 4.95 | -1.00% | 20,459 |
| Jun 25, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | -1.38% | 12,482 |
| Jun 24, 2025 | 4.98 | 5.07 | 4.85 | 5.07 | 5.07 | 4.54% | 58,525 |
| Jun 23, 2025 | 5.00 | 5.06 | 4.85 | 4.85 | 4.85 | -5.83% | 62,721 |
| Jun 20, 2025 | 5.31 | 5.31 | 5.07 | 5.15 | 5.15 | 0.19% | 68,599 |
| Jun 19, 2025 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | -4.64% | 4,303 |
| Jun 18, 2025 | 5.29 | 5.39 | 5.29 | 5.39 | 5.39 | -0.19% | 7,238 |
| Jun 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | 54,403 |
| Jun 16, 2025 | 5.30 | 5.47 | 5.03 | 5.45 | 5.45 | 2.83% | 8,999 |
| Jun 13, 2025 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | - | 1,416 |
| Jun 12, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | - | 5,045 |
| Jun 11, 2025 | 5.30 | 5.30 | 5.22 | 5.30 | 5.30 | - | 63,731 |
| Jun 10, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 24,665 |
| Jun 9, 2025 | 5.11 | 5.24 | 5.00 | 5.20 | 5.20 | 1.76% | 31,262 |
| Jun 6, 2025 | 5.11 | 5.11 | 5.05 | 5.11 | 5.11 | - | 26,098 |
| Jun 5, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 1,242 |
| Jun 4, 2025 | 5.11 | 5.11 | 5.10 | 5.11 | 5.11 | 0.20% | 26,899 |
| Jun 3, 2025 | 5.11 | 5.11 | 4.98 | 5.10 | 5.10 | - | 5,001 |
| Jun 2, 2025 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | 1.39% | 2,654,117 |
| May 30, 2025 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 0.40% | 1,674 |
| May 29, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.20% | 1,442 |
| May 28, 2025 | 4.90 | 5.00 | 4.88 | 5.00 | 5.00 | 2.04% | 636,096 |
| May 27, 2025 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -2.00% | 265,767 |
| May 26, 2025 | 4.98 | 5.05 | 4.87 | 5.00 | 5.00 | - | 87,402 |