Infraestructura Viable, S.A. de C.V. (BMV:FVIA16)
Mexico · Delayed Price · Currency is MXN 18.99
0.00 (0.00%)
Last updated: Mar 20, 2026, 8:30 AM CST
BMV:FVIA16 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | - | - | - |
| Mar 18, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 140 |
| Mar 10, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | 452 |
| Mar 6, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.53% | 114 |
| Mar 2, 2026 | 19.00 | 19.00 | 18.89 | 18.89 | 18.89 | -0.58% | 1,444 |
| Feb 27, 2026 | 19.00 | 19.00 | 18.99 | 19.00 | 19.00 | 0.11% | 1,404 |
| Feb 26, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.90% | 16,554 |
| Feb 23, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 2.06% | 323 |
| Feb 12, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -3.00% | 1,527 |
| Feb 11, 2026 | 18.48 | 19.00 | 18.48 | 19.00 | 18.60 | - | 2,599 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.60 | - | 10,856 |
| Feb 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.60 | - | 1,241 |
| Feb 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.60 | - | 624 |
| Feb 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.60 | - | 987 |
| Feb 4, 2026 | 18.55 | 19.00 | 18.55 | 19.00 | 18.60 | 2.65% | 1,176 |
| Jan 30, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.12 | -2.58% | 187 |
| Jan 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.60 | 2.70% | 636 |
| Dec 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | -2.37% | 373 |
| Nov 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.55 | - | 432 |
| Oct 20, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.21 | -2.82% | 301 |
| Oct 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.74 | -0.26% | 279 |
| Oct 13, 2025 | 19.86 | 19.86 | 19.55 | 19.55 | 18.79 | -1.76% | 405 |
| Oct 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.13 | 0.51% | 522 |
| Oct 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.03 | 0.25% | 134 |
| Oct 3, 2025 | 20.30 | 20.30 | 19.75 | 19.75 | 18.98 | -0.75% | 2,370 |
| Oct 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.13 | -1.97% | 422 |
| Sep 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 19.51 | - | 324 |