Skip to main content
Fibra Danhos (BMV:DANHOS13)
Mexico flag Mexico · Delayed Price · Currency is MXN
27.39
+0.70 (2.62%)
At close: Feb 27, 2026

Fibra Danhos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.8927.5026.6327.3927.392.62%1,012,533
Feb 26, 202626.5926.8726.5326.6926.690.38%489,675
Feb 25, 202626.7126.8326.4126.5926.590.64%3,559,480
Feb 24, 202626.6426.8926.0726.4226.420.08%904,612
Feb 23, 202627.9927.9926.3126.4026.40-5.48%1,167,667
Feb 20, 202627.9328.0327.8427.9327.930.14%2,185,118
Feb 19, 202628.0428.0627.8227.8927.89-0.71%133,086
Feb 18, 202627.8928.3027.7128.0928.090.72%249,535
Feb 17, 202627.7227.9427.5227.8927.890.87%200,472
Feb 16, 202627.6827.7427.1627.6527.651.36%187,295
Feb 13, 202627.1527.6727.1527.2827.280.37%386,649
Feb 12, 202627.3527.9326.8527.1827.18-0.22%332,001
Feb 11, 202626.7127.3626.7027.2427.241.98%683,749
Feb 10, 202627.0827.3126.6226.7126.71-0.71%584,324
Feb 9, 202626.7527.5026.6526.9026.901.17%184,800
Feb 6, 202626.1326.9826.1326.5926.590.57%925,381
Feb 5, 202627.5427.5426.3526.4426.44-2.87%382,060
Feb 4, 202627.4627.6627.1627.2227.220.18%387,870
Feb 3, 202627.2327.8827.0327.1727.17-0.22%437,324
Jan 30, 202627.7027.8227.0727.2327.23-1.73%264,184
Jan 29, 202627.9228.2027.6227.7127.71-0.47%205,669
Jan 28, 202627.7927.9327.6027.8427.841.05%274,553
Jan 27, 202628.0028.3027.5027.5527.55-1.25%281,175
Jan 26, 202627.7728.2527.7727.9027.90-0.25%135,833
Jan 23, 202628.0028.1127.8127.9727.97-0.18%150,676
Jan 22, 202628.3928.9727.9928.0228.02-2.44%227,250
Jan 21, 202628.1328.8228.0528.7228.721.99%153,349
Jan 20, 202627.8428.3027.7528.1628.161.44%2,255,315
Jan 19, 202627.9527.9927.4927.7627.76-0.54%123,866
Jan 16, 202628.0628.0627.7227.9127.91-0.04%424,013
Jan 15, 202628.1928.1927.8027.9227.920.11%315,147
Jan 14, 202628.0828.0927.7827.8927.89-0.46%1,223,354
Jan 13, 202628.0028.1028.0028.0228.02-0.43%149,734
Jan 12, 202628.1528.2727.9328.1428.140.90%205,296
Jan 9, 202628.0028.0027.7727.8927.89-0.14%2,182,876
Jan 8, 202628.0828.0827.7527.9327.930.61%2,109,890
Jan 7, 202627.7927.9027.6127.7627.760.25%97,109
Jan 6, 202627.9728.0327.6027.6927.69-0.79%101,678
Jan 5, 202628.3928.3927.8027.9127.91-0.50%126,815
Jan 2, 202628.1828.1828.0028.0528.05-0.04%81,084
Dec 31, 202528.1028.6028.0128.0628.06-0.07%57,562
Dec 30, 202528.1628.2627.9028.0828.08-0.21%72,429
Dec 29, 202528.2728.2727.9028.1428.14-0.07%195,265
Dec 26, 202528.1828.1928.1028.1628.160.07%61,725
Dec 24, 202528.1928.1927.9028.1428.14-14,342
Dec 23, 202528.2028.2027.8028.1428.141.44%81,523
Dec 22, 202528.5028.5027.5327.7427.74-1.14%264,359
Dec 19, 202528.3028.4427.8128.0628.06-0.74%814,452
Dec 18, 202528.0928.4927.9328.2728.272.32%186,832
Dec 17, 202528.0528.1327.5027.6327.63-1.11%218,965
Dec 16, 202528.1028.1027.7027.9427.940.36%215,703
Dec 15, 202527.8928.1027.6527.8427.840.76%199,570
Dec 11, 202528.2828.5827.5027.6327.63-1.71%945,203
Dec 10, 202528.4228.5927.7028.1128.11-0.95%203,470
Dec 9, 202527.8028.4927.6028.3828.382.23%122,351
Dec 8, 202528.1828.1826.5227.7627.76-0.96%369,474
Dec 5, 202528.6728.6727.9028.0328.03-0.53%198,383
Dec 4, 202529.1129.1128.0328.1828.18-2.49%235,203
Dec 3, 202529.5029.5028.7128.9028.90-2.30%433,139
Dec 2, 202529.3329.9028.6929.5829.581.16%605,820
Dec 1, 202529.3029.3028.6029.2429.24-0.31%161,491
Nov 28, 202529.3429.3628.7529.3329.331.24%165,457
Nov 27, 202528.9129.2128.8028.9728.971.12%13,514
Nov 26, 202529.0329.1828.3128.6528.65-1.48%151,228
Nov 25, 202529.2829.7528.9929.0829.08-0.21%91,570
Nov 24, 202528.3729.2728.0129.1429.144.22%585,490
Nov 21, 202528.3028.3027.7527.9627.96-0.96%109,085
Nov 20, 202528.7828.7927.5128.2328.23-0.70%108,243
Nov 19, 202528.5129.1028.0728.4328.43-1.97%195,270
Nov 18, 202529.4529.4528.5029.0029.00-2.29%211,850
Nov 14, 202529.8229.8229.2129.6829.680.71%51,378
Nov 13, 202530.0130.2329.3629.4729.47-2.19%154,741
Nov 12, 202530.3030.3029.9230.1330.13-1.28%322,280
Nov 11, 202530.4031.0030.1330.5230.071.33%216,673
Nov 10, 202530.1530.5929.8030.1229.68-0.03%341,662
Nov 7, 202529.9930.3329.8830.1329.690.57%874,042
Nov 6, 202530.0030.0029.8329.9629.52-0.07%180,378
Nov 5, 202529.7530.9829.7529.9829.540.33%285,415
Nov 4, 202529.4930.0029.4929.8829.44-0.03%353,759
Nov 3, 202529.0030.0028.2129.8929.453.93%202,234
Oct 31, 202528.5428.9228.5028.7628.340.91%310,537
Oct 30, 202529.1029.1928.4128.5028.08-2.16%81,602
Oct 29, 202528.8129.3428.6529.1328.702.43%132,346
Oct 28, 202528.7029.0528.3328.4428.02-1.08%43,490
Oct 27, 202528.0028.8827.9628.7528.333.53%115,361
Oct 24, 202528.8128.8827.6527.7727.36-3.94%353,455
Oct 23, 202528.2529.0028.2528.9128.481.37%101,580
Oct 22, 202527.7628.9127.7628.5228.101.39%325,956
Oct 21, 202528.4228.5027.7628.1327.72-2.16%127,356
Oct 20, 202527.7229.0027.6028.7528.334.89%341,190
Oct 17, 202528.5728.6527.1427.4127.01-4.06%228,929
Oct 16, 202529.0429.0528.4028.5728.15-2.86%528,855
Oct 15, 202528.2829.6428.1329.4128.984.66%199,956
Oct 14, 202529.1829.2628.0328.1027.69-4.03%225,789
Oct 13, 202528.3729.8728.3729.2828.853.76%420,128
Oct 10, 202528.6228.8027.9528.2227.80-1.26%181,172
Oct 9, 202528.6028.6828.0428.5828.16-0.07%171,021
Oct 8, 202528.0428.7528.0328.6028.182.95%179,574
Oct 7, 202528.1128.6027.6527.7827.37-1.17%2,584,955
Oct 6, 202528.6528.6627.7128.1127.70-1.68%126,632