Fideicomiso Irrevocable db/1616 (BMV:FINN13)
Mexico · Delayed Price · Currency is MXN 5.00
+0.07 (1.42%)
Aug 12, 2026, 12:22 PM CST
BMV:FINN13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.86 | 4.99 | 4.86 | 4.93 | 4.93 | 1.44% | 21,164 |
| Aug 10, 2026 | 4.85 | 4.87 | 4.84 | 4.86 | 4.86 | 1.04% | 30,942 |
| Aug 7, 2026 | 4.80 | 4.85 | 4.78 | 4.81 | 4.81 | 1.26% | 41,772 |
| Aug 6, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -1.04% | 4,735 |
| Aug 5, 2026 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 5,280 |
| Aug 4, 2026 | 4.82 | 4.82 | 4.76 | 4.79 | 4.79 | - | 14,999 |
| Aug 3, 2026 | 4.70 | 4.81 | 4.70 | 4.79 | 4.79 | 1.91% | 49,342 |
| Jul 31, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -2.08% | 14,800 |
| Jul 30, 2026 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | -0.21% | 15,813 |
| Jul 29, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | - | 9,162 |
| Jul 28, 2026 | 4.80 | 4.82 | 4.80 | 4.81 | 4.81 | - | 7,688 |
| Jul 27, 2026 | 4.80 | 4.82 | 4.79 | 4.81 | 4.81 | 0.63% | 12,418 |
| Jul 24, 2026 | 4.80 | 4.80 | 4.77 | 4.78 | 4.78 | 0.63% | 2,778 |
| Jul 23, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.45% | 8,137 |
| 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 |