Fideicomiso Irrevocable db/1616 (BMV:FINN13)
Mexico · Delayed Price · Currency is MXN 4.780
-0.040 (-0.83%)
Jul 23, 2026, 10:07 AM CST
BMV:FINN13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | 3,895 |
| Jul 21, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | -0.21% | 6,173 |
| Jul 20, 2026 | 4.81 | 4.83 | 4.80 | 4.83 | 4.83 | 0.63% | 3,505 |
| Jul 17, 2026 | 4.82 | 4.87 | 4.80 | 4.80 | 4.80 | -0.41% | 8,563 |
| Jul 16, 2026 | 4.78 | 4.86 | 4.77 | 4.82 | 4.82 | 1.05% | 9,571 |
| Jul 15, 2026 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 0.42% | 18,265 |
| Jul 14, 2026 | 4.74 | 4.75 | 4.72 | 4.75 | 4.75 | 0.64% | 11,560 |
| Jul 13, 2026 | 4.73 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 10,650 |
| Jul 10, 2026 | 4.69 | 4.70 | 4.66 | 4.70 | 4.70 | -0.63% | 14,818 |
| Jul 9, 2026 | 4.66 | 4.76 | 4.64 | 4.73 | 4.73 | 1.50% | 13,861 |
| Jul 8, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 10,447 |
| Jul 7, 2026 | 4.65 | 4.66 | 4.63 | 4.64 | 4.64 | -0.22% | 3,524 |
| Jul 6, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | -0.21% | 23,809 |
| Jul 3, 2026 | 4.65 | 4.66 | 4.59 | 4.66 | 4.66 | 0.87% | 56,204 |
| Jul 2, 2026 | 4.53 | 4.62 | 4.53 | 4.62 | 4.62 | 2.67% | 12,512 |
| Jul 1, 2026 | 4.50 | 4.61 | 4.50 | 4.50 | 4.50 | 2.04% | 37,599 |
| Jun 30, 2026 | 4.65 | 4.65 | 4.40 | 4.41 | 4.41 | -4.75% | 93,208 |
| Jun 29, 2026 | 4.73 | 4.73 | 4.58 | 4.63 | 4.63 | -0.22% | 14,723 |
| Jun 26, 2026 | 4.50 | 4.67 | 4.50 | 4.64 | 4.64 | 1.09% | 26,477 |
| Jun 25, 2026 | 4.63 | 4.72 | 4.58 | 4.59 | 4.59 | -0.86% | 52,831 |
| Jun 24, 2026 | 4.50 | 4.65 | 4.49 | 4.63 | 4.63 | 4.28% | 41,001 |
| Jun 23, 2026 | 4.57 | 4.59 | 4.35 | 4.44 | 4.44 | -1.33% | 219,371 |
| Jun 22, 2026 | 4.72 | 4.78 | 4.40 | 4.50 | 4.50 | -3.85% | 231,349 |
| Jun 19, 2026 | 4.93 | 4.94 | 4.65 | 4.68 | 4.68 | -2.90% | 164,204 |
| Jun 18, 2026 | 4.95 | 4.95 | 4.80 | 4.82 | 4.82 | -2.43% | 69,018 |
| Jun 17, 2026 | 4.95 | 4.95 | 4.90 | 4.94 | 4.94 | 0.20% | 27,622 |
| Jun 16, 2026 | 4.95 | 4.99 | 4.90 | 4.93 | 4.93 | -1.00% | 54,191 |
| Jun 15, 2026 | 5.00 | 5.01 | 4.96 | 4.98 | 4.98 | 0.40% | 22,977 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | 0.20% | 19,808 |
| Jun 11, 2026 | 4.93 | 5.00 | 4.93 | 4.95 | 4.95 | -1.00% | 10,790 |
| Jun 10, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | - | 5,777 |
| Jun 9, 2026 | 5.00 | 5.03 | 4.92 | 5.00 | 5.00 | 1.01% | 12,230 |
| Jun 8, 2026 | 4.95 | 5.04 | 4.95 | 4.95 | 4.95 | -0.60% | 36,981 |
| Jun 5, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | -0.20% | 12,256 |
| Jun 4, 2026 | 4.97 | 5.10 | 4.93 | 4.99 | 4.99 | 0.81% | 30,873 |
| Jun 3, 2026 | 4.97 | 4.98 | 4.91 | 4.95 | 4.95 | 0.81% | 8,249 |
| Jun 2, 2026 | 4.92 | 4.98 | 4.90 | 4.91 | 4.91 | 0.20% | 15,316 |
| Jun 1, 2026 | 4.95 | 4.98 | 4.88 | 4.90 | 4.90 | 0.62% | 39,767 |
| May 29, 2026 | 4.90 | 4.95 | 4.86 | 4.87 | 4.87 | 1.25% | 34,400 |
| May 28, 2026 | 4.98 | 4.98 | 4.80 | 4.81 | 4.81 | -2.63% | 175,085 |
| May 27, 2026 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | -0.80% | 18,265 |
| May 26, 2026 | 4.99 | 4.99 | 4.94 | 4.98 | 4.98 | 0.81% | 31,354 |
| May 25, 2026 | 5.00 | 5.00 | 4.80 | 4.94 | 4.94 | -1.00% | 43,770 |
| May 22, 2026 | 4.98 | 5.03 | 4.95 | 4.99 | 4.99 | -0.20% | 24,250 |
| May 21, 2026 | 5.00 | 5.04 | 4.96 | 5.00 | 5.00 | 0.40% | 35,955 |
| May 20, 2026 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | -0.40% | 31,333 |
| May 19, 2026 | 5.12 | 5.14 | 5.00 | 5.00 | 5.00 | -1.19% | 74,420 |
| May 18, 2026 | 5.18 | 5.25 | 5.00 | 5.06 | 5.06 | 0.40% | 247,689 |
| May 15, 2026 | 5.11 | 5.14 | 5.05 | 5.13 | 5.04 | 0.59% | 21,963 |
| May 14, 2026 | 5.12 | 5.20 | 4.99 | 5.10 | 5.01 | - | 225,136 |