Fideicomiso Irrevocable db/1616 (BMV:FINN13)
Mexico · Delayed Price · Currency is MXN 5.20
+0.05 (0.97%)
Apr 30, 2026, 1:03 PM CST
BMV:FINN13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.18 | 5.22 | 5.13 | 5.20 | 5.20 | 0.97% | 14,532 |
| Apr 29, 2026 | 5.05 | 5.17 | 5.05 | 5.15 | 5.15 | 1.98% | 30,398 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.59% | 21,515 |
| Apr 27, 2026 | 5.10 | 5.15 | 5.05 | 5.08 | 5.08 | -0.39% | 14,050 |
| Apr 24, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | - | 20,680 |
| Apr 23, 2026 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 0.39% | 30,395 |
| Apr 22, 2026 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | -0.39% | 39,770 |
| Apr 21, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | - | 12,478 |
| Apr 20, 2026 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 0.59% | 27,090 |
| Apr 17, 2026 | 5.10 | 5.10 | 5.05 | 5.07 | 5.07 | -0.59% | 10,857 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 44,211 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 36,886 |
| Apr 14, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | - | 33,403 |
| Apr 13, 2026 | 5.12 | 5.12 | 5.09 | 5.10 | 5.10 | - | 31,698 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | - | 13,685 |
| Apr 9, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | 0.20% | 17,754 |
| Apr 8, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | -0.20% | 46,742 |
| Apr 7, 2026 | 5.22 | 5.25 | 5.08 | 5.10 | 5.10 | -1.35% | 99,737 |
| Apr 6, 2026 | 5.18 | 5.28 | 5.15 | 5.17 | 5.17 | - | 22,562 |
| Apr 1, 2026 | 5.15 | 5.20 | 5.15 | 5.17 | 5.17 | 0.39% | 34,237 |
| Mar 31, 2026 | 5.17 | 5.17 | 5.13 | 5.15 | 5.15 | - | 12,573 |
| Mar 30, 2026 | 5.13 | 5.17 | 5.13 | 5.15 | 5.15 | 0.19% | 15,650 |
| Mar 27, 2026 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | -0.58% | 9,170 |
| Mar 26, 2026 | 5.16 | 5.17 | 5.15 | 5.17 | 5.17 | 0.39% | 12,799 |
| Mar 25, 2026 | 5.27 | 5.27 | 5.15 | 5.15 | 5.15 | -2.83% | 41,187 |
| Mar 24, 2026 | 5.23 | 5.30 | 5.23 | 5.30 | 5.30 | 0.95% | 76,679 |
| Mar 23, 2026 | 5.24 | 5.30 | 5.15 | 5.25 | 5.16 | 1.16% | 22,973 |
| Mar 20, 2026 | 5.19 | 5.30 | 5.14 | 5.19 | 5.10 | - | 33,445 |
| Mar 19, 2026 | 5.13 | 5.19 | 5.13 | 5.19 | 5.10 | 0.19% | 8,212 |
| Mar 18, 2026 | 5.15 | 5.19 | 5.14 | 5.18 | 5.09 | 0.58% | 81,986 |
| Mar 17, 2026 | 5.18 | 5.18 | 5.05 | 5.15 | 5.06 | 0.98% | 99,981 |
| Mar 13, 2026 | 5.13 | 5.19 | 5.06 | 5.10 | 5.01 | -1.54% | 45,929 |
| Mar 12, 2026 | 5.17 | 5.19 | 5.05 | 5.18 | 5.09 | 0.58% | 46,638 |
| Mar 11, 2026 | 5.18 | 5.19 | 5.15 | 5.15 | 5.06 | - | 7,816 |
| Mar 10, 2026 | 5.12 | 5.19 | 5.12 | 5.15 | 5.06 | - | 14,972 |
| Mar 9, 2026 | 5.15 | 5.24 | 5.05 | 5.15 | 5.06 | - | 24,777 |
| Mar 6, 2026 | 5.18 | 5.20 | 5.11 | 5.15 | 5.06 | -0.58% | 11,596 |
| Mar 5, 2026 | 5.10 | 5.20 | 5.00 | 5.18 | 5.09 | 0.39% | 21,028 |
| Mar 4, 2026 | 5.20 | 5.20 | 5.15 | 5.16 | 5.07 | 0.19% | 9,588 |
| Mar 3, 2026 | 5.19 | 5.19 | 5.13 | 5.15 | 5.06 | -0.77% | 23,318 |
| Mar 2, 2026 | 5.20 | 5.20 | 5.15 | 5.19 | 5.10 | -0.19% | 25,043 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.11 | - | 29,362 |
| Feb 26, 2026 | 5.10 | 5.24 | 5.10 | 5.20 | 5.11 | - | 15,687 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.11 | 5.20 | 5.11 | - | 21,724 |
| Feb 24, 2026 | 5.24 | 5.24 | 5.15 | 5.20 | 5.11 | -0.19% | 13,423 |
| Feb 23, 2026 | 5.20 | 5.28 | 5.13 | 5.21 | 5.12 | -0.19% | 40,072 |
| Feb 20, 2026 | 5.24 | 5.24 | 5.20 | 5.22 | 5.13 | - | 14,871 |
| Feb 19, 2026 | 5.21 | 5.24 | 5.21 | 5.22 | 5.13 | 0.19% | 17,747 |
| Feb 18, 2026 | 5.27 | 5.27 | 5.16 | 5.21 | 5.12 | 0.77% | 12,914 |
| Feb 17, 2026 | 5.22 | 5.24 | 5.16 | 5.17 | 5.08 | - | 11,470 |