Skip to main content
Fibra Danhos (BMV:DANHOS13)
Mexico flag Mexico · Delayed Price · Currency is MXN
27.02
-0.74 (-2.67%)
Apr 28, 2026, 1:59 PM CST

Fibra Danhos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9027.9027.3227.50--0.94%347,724
Apr 27, 202628.4328.4327.6827.7627.76-1.60%196,606
Apr 24, 202628.3928.3927.9728.2128.210.86%85,525
Apr 23, 202628.3228.5827.8827.9727.97-1.31%256,297
Apr 22, 202627.9328.4427.6728.3428.342.31%223,848
Apr 21, 202629.1029.1027.6527.7027.70-4.32%437,984
Apr 20, 202629.0029.2828.9028.9528.950.14%316,493
Apr 17, 202628.8429.0028.7128.9128.910.63%204,267
Apr 16, 202628.6728.9028.6028.7328.730.24%171,091
Apr 15, 202628.9529.0028.3128.6628.660.60%356,490
Apr 14, 202628.9829.0028.3028.4928.49-1.32%206,217
Apr 13, 202628.4829.0028.4228.8728.871.30%429,515
Apr 10, 202628.2028.6928.1328.5028.501.46%258,685
Apr 9, 202628.2328.4428.0128.0928.090.36%289,835
Apr 8, 202628.0528.5027.9327.9927.990.14%291,553
Apr 7, 202628.4528.4527.7027.9527.95-0.43%180,907
Apr 6, 202628.5028.5028.0028.0728.07-0.81%160,367
Apr 1, 202628.5028.5028.0028.3028.30-0.63%195,416
Mar 31, 202627.9528.5027.9528.4828.481.64%604,122
Mar 30, 202628.3928.3927.6028.0228.020.65%366,782
Mar 27, 202627.6028.4827.6027.8427.84-0.85%704,543
Mar 26, 202627.8629.0327.3928.0828.08-1.23%951,811
Mar 25, 202627.0228.5227.0228.4328.434.83%951,473
Mar 24, 202626.7027.4026.3627.1227.123.04%1,817,335
Mar 23, 202626.4826.7526.2026.3226.320.08%223,052
Mar 20, 202626.3527.5025.6026.3026.30-0.19%41,614,970
Mar 19, 202625.5726.3925.3726.3526.352.93%513,641
Mar 18, 202625.1825.8025.1025.6025.602.03%1,155,357
Mar 17, 202625.4025.4024.8625.0925.09-0.40%979,834
Mar 13, 202625.0525.4325.0525.1925.190.36%770,458
Mar 12, 202625.6625.6624.9925.1025.10-2.18%918,319
Mar 11, 202625.5425.9825.3325.6625.211.02%1,099,830
Mar 10, 202625.4725.9925.0025.4024.950.99%1,717,717
Mar 9, 202626.4026.4024.8325.1524.71-4.37%1,806,679
Mar 6, 202626.1826.6426.0426.3025.840.46%2,267,850
Mar 5, 202626.6126.8325.8126.1825.72-1.62%1,720,657
Mar 4, 202626.9627.8026.4226.6126.140.26%1,333,195
Mar 3, 202627.4027.4026.5026.5426.07-2.82%1,050,119
Mar 2, 202627.4827.7027.1227.3126.83-0.29%413,675
Feb 27, 202626.8927.5026.6327.3926.912.62%1,012,533
Feb 26, 202626.5926.8726.5326.6926.220.38%489,675
Feb 25, 202626.7126.8326.4126.5926.120.64%3,559,480
Feb 24, 202626.6426.8926.0726.4225.960.08%904,612
Feb 23, 202627.9927.9926.3126.4025.94-5.48%1,167,667
Feb 20, 202627.9328.0327.8427.9327.440.14%2,185,118
Feb 19, 202628.0428.0627.8227.8927.40-0.71%133,086
Feb 18, 202627.8928.3027.7128.0927.600.72%249,535
Feb 17, 202627.7227.9427.5227.8927.400.87%200,472
Feb 16, 202627.6827.7427.1627.6527.161.36%187,295
Feb 13, 202627.1527.6727.1527.2826.800.37%386,649
Feb 12, 202627.3527.9326.8527.1826.70-0.22%332,001
Feb 11, 202626.7127.3626.7027.2426.761.98%683,749
Feb 10, 202627.0827.3126.6226.7126.24-0.71%584,324
Feb 9, 202626.7527.5026.6526.9026.431.17%184,800
Feb 6, 202626.1326.9826.1326.5926.120.57%925,381
Feb 5, 202627.5427.5426.3526.4425.98-2.87%382,060
Feb 4, 202627.4627.6627.1627.2226.740.18%387,870
Feb 3, 202627.2327.8827.0327.1726.69-0.22%437,324
Jan 30, 202627.7027.8227.0727.2326.75-1.73%264,184
Jan 29, 202627.9228.2027.6227.7127.22-0.47%205,669
Jan 28, 202627.7927.9327.6027.8427.351.05%274,553
Jan 27, 202628.0028.3027.5027.5527.07-1.25%281,175
Jan 26, 202627.7728.2527.7727.9027.41-0.25%135,833
Jan 23, 202628.0028.1127.8127.9727.48-0.18%150,676
Jan 22, 202628.3928.9727.9928.0227.53-2.44%227,250
Jan 21, 202628.1328.8228.0528.7228.221.99%153,349
Jan 20, 202627.8428.3027.7528.1627.671.44%2,255,315
Jan 19, 202627.9527.9927.4927.7627.27-0.54%123,866
Jan 16, 202628.0628.0627.7227.9127.42-0.04%424,013
Jan 15, 202628.1928.1927.8027.9227.430.11%315,147
Jan 14, 202628.0828.0927.7827.8927.40-0.46%1,223,354
Jan 13, 202628.0028.1028.0028.0227.53-0.43%149,734
Jan 12, 202628.1528.2727.9328.1427.650.90%205,296
Jan 9, 202628.0028.0027.7727.8927.40-0.14%2,182,876
Jan 8, 202628.0828.0827.7527.9327.440.61%2,109,890
Jan 7, 202627.7927.9027.6127.7627.270.25%97,109
Jan 6, 202627.9728.0327.6027.6927.20-0.79%101,678
Jan 5, 202628.3928.3927.8027.9127.42-0.50%126,815
Jan 2, 202628.1828.1828.0028.0527.56-0.04%81,084
Dec 31, 202528.1028.6028.0128.0627.57-0.07%57,562
Dec 30, 202528.1628.2627.9028.0827.59-0.21%72,429
Dec 29, 202528.2728.2727.9028.1427.65-0.07%195,265
Dec 26, 202528.1828.1928.1028.1627.670.07%61,725
Dec 24, 202528.1928.1927.9028.1427.65-14,342
Dec 23, 202528.2028.2027.8028.1427.651.44%81,523
Dec 22, 202528.5028.5027.5327.7427.25-1.14%264,359
Dec 19, 202528.3028.4427.8128.0627.57-0.74%814,452
Dec 18, 202528.0928.4927.9328.2727.772.32%186,832
Dec 17, 202528.0528.1327.5027.6327.14-1.11%218,965
Dec 16, 202528.1028.1027.7027.9427.450.36%215,703
Dec 15, 202527.8928.1027.6527.8427.350.76%199,570
Dec 11, 202528.2828.5827.5027.6327.14-1.71%945,203
Dec 10, 202528.4228.5927.7028.1127.62-0.95%203,470
Dec 9, 202527.8028.4927.6028.3827.882.23%122,351
Dec 8, 202528.1828.1826.5227.7627.27-0.96%369,474
Dec 5, 202528.6728.6727.9028.0327.54-0.53%198,383
Dec 4, 202529.1129.1128.0328.1827.69-2.49%235,203
Dec 3, 202529.5029.5028.7128.9028.39-2.30%433,139
Dec 2, 202529.3329.9028.6929.5829.061.16%605,820
Dec 1, 202529.3029.3028.6029.2428.73-0.31%161,491