Skip to main content
MÉXICO INFRASTRUCTURE PARTNERS F1, S.A.P.I. DE C.V. (BMV:FEXI21)
Mexico flag Mexico · Delayed Price · Currency is MXN
17.32
-0.37 (-2.09%)
At close: Dec 5, 2025

BMV:FEXI21 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.3217.3217.3217.3217.32-2.09%5,307
Dec 4, 202517.6917.6917.6917.6917.691.09%177
Dec 3, 202517.6817.6817.3217.5017.50-0.28%21,563
Dec 2, 202517.7517.7517.4917.5517.550.29%681
Dec 1, 202517.9018.0017.4917.5017.50-2.67%553,853
Nov 28, 202517.5317.9817.5317.9817.982.80%6,729
Nov 27, 202517.6917.6917.4917.4917.49-0.06%13,216
Nov 26, 202517.5017.5017.3217.5017.500.11%1,974
Nov 25, 202517.6918.0017.3017.4817.48-0.11%20,867
Nov 24, 202517.4917.5017.4917.5017.500.11%6,084
Nov 21, 202517.9918.7017.3017.4817.48-2.29%15,491
Nov 20, 202517.7417.8917.7417.8917.892.23%1,231
Nov 19, 202517.4917.5017.4917.5017.50-2.62%6,429
Nov 18, 202517.9717.9717.9717.9717.970.96%5,836
Nov 14, 202517.6917.9617.4917.8017.801.66%10,971
Nov 13, 202517.7917.9617.5117.5117.510.06%12,028
Nov 12, 202518.0018.0017.4917.5017.50-14,863
Nov 11, 202518.5018.5017.0017.5017.50-5.41%11,396
Nov 10, 202518.0618.5018.0618.5018.502.72%13,339
Nov 7, 202518.0018.0118.0018.0118.012.86%346
Nov 6, 202518.5018.7017.5117.5117.51-5.35%11,211
Nov 5, 202517.8018.5017.8018.5018.505.71%7,072
Nov 4, 202517.7917.7917.5017.5017.50-1.69%58,156
Oct 31, 202517.4817.8917.4817.8017.801.83%54,116
Oct 30, 202517.9617.9717.0117.4817.48-2.83%1,104,141
Oct 29, 202517.9917.9917.9917.9917.992.80%275
Oct 28, 202517.4918.5017.4917.5017.50-2.72%71,142
Oct 23, 202517.7517.9917.7517.9917.991.35%893
Oct 21, 202517.9417.9417.7517.7517.751.49%585
Oct 20, 202518.0018.0017.4917.4917.49-0.06%2,076
Oct 17, 202517.5017.5017.5017.5017.50-134
Oct 16, 202517.9919.0517.5017.5017.50-37,833
Oct 14, 202518.0018.3517.5017.5017.50-1.85%1,841
Oct 13, 202518.4918.4917.8317.8317.83-0.94%1,136
Oct 10, 202518.1918.5017.9918.0018.00-1,125
Oct 9, 202518.0018.0018.0018.0018.00-234
Oct 8, 202518.0018.0018.0018.0018.00-5.66%2,735
Oct 7, 202519.1019.1019.0519.0819.080.21%480,669
Oct 3, 202519.1219.1418.0019.0419.040.37%292,301
Oct 2, 202519.1219.1218.7418.9718.97-0.63%15,052
Oct 1, 202519.1219.1418.7419.0919.09-0.21%26,841
Sep 30, 202519.1219.1418.5519.1319.130.05%16,294
Sep 29, 202519.1419.1418.9019.1219.12-0.10%25,623
Sep 26, 202519.1419.1419.1319.1419.14-11,105
Sep 25, 202519.1419.1419.1419.1419.14-5,200
Sep 24, 202519.1419.1419.1419.1419.14-6,105
Sep 23, 202519.1419.1419.1419.1419.140.10%7,058
Sep 22, 202519.1219.1418.9219.1219.12-475,495
Sep 19, 202519.1219.1218.9219.1219.12-0.10%5,402
Sep 18, 202519.1419.1419.0019.1419.14-6,146
Sep 17, 202519.1419.1419.1419.1419.140.05%5,092
Sep 15, 202519.1419.1418.7619.1319.13-0.05%12,950
Sep 12, 202519.1419.1419.1419.1419.140.10%6,100
Sep 11, 202519.1419.1418.7419.1219.12-0.10%13,280
Sep 10, 202519.1019.1418.7219.1419.141.16%6,265
Sep 9, 202519.1419.1418.7118.9218.92-0.63%22,630
Sep 8, 202519.0019.1419.0019.0419.040.21%18,001
Sep 5, 202519.0419.1418.1219.0019.00-0.21%432,532
Sep 4, 202519.0919.0918.9019.0419.044.33%2,899
Sep 3, 202518.0418.2518.0418.2518.251.22%502,105
Sep 2, 202519.1419.1418.0318.0318.03-5.80%19,041
Sep 1, 202518.8719.1418.8719.1419.142.13%9,009
Aug 29, 202518.9819.1418.1218.7418.74-1.68%84,141
Aug 28, 202518.7019.1218.2919.0619.062.58%23,351
Aug 27, 202518.9018.9018.5718.5818.58-1.69%8,021
Aug 26, 202518.9018.9018.9018.9018.900.05%5,596
Aug 25, 202519.1419.1418.5618.8918.89-1.20%8,391
Aug 22, 202519.1419.1418.6119.1219.12-0.10%218,052
Aug 21, 202519.1419.1419.1419.1419.14-18,342
Aug 20, 202519.1319.1719.1319.1419.14-0.16%179,184
Aug 18, 202519.1719.1719.1719.1719.17-914
Aug 15, 202519.1819.1818.8919.1719.17-0.05%5,862
Aug 14, 202518.9019.1918.9019.1819.181.48%11,044
Aug 13, 202518.9118.9118.9018.9018.90-0.05%509
Aug 12, 202519.0119.0118.9118.9118.91-3.03%5,593
Aug 6, 202519.5019.5019.5019.5019.501.51%7,218
Aug 5, 202519.2119.2119.2019.2119.21-381,253
Aug 4, 202519.2119.2118.7519.2119.210.05%25,517
Aug 1, 202519.2019.2119.1819.2019.20-1.54%16,129
Jul 31, 202519.3719.5019.3719.5019.500.72%6,248
Jul 30, 202519.4019.5019.3519.3619.361.89%21,108
Jul 29, 202519.0019.5019.0019.0019.00-26,572
Jul 28, 202518.6619.0018.6619.0019.00-2.56%16,355
Jul 24, 202518.7519.5018.7519.5019.50-2,799
Jul 22, 202519.5019.5019.5019.5019.500.15%250
Jul 21, 202519.4719.4719.4719.4719.47-199
Jul 18, 202519.4719.4719.4719.4719.470.36%803
Jul 17, 202519.4019.4019.4019.4019.402.11%252
Jul 16, 202519.4719.5019.0019.0019.00-2.16%9,426
Jul 15, 202519.5519.5519.1019.4219.42-0.46%18,535
Jul 14, 202519.4719.5119.4719.5119.510.21%25,185
Jul 11, 202519.4719.4719.4719.4719.470.10%5,110
Jul 10, 202519.4819.4819.0119.4519.45-0.15%2,507
Jul 9, 202519.4819.4819.3319.4819.480.05%10,663
Jul 8, 202519.4819.5019.2019.4719.47-0.05%8,297
Jul 7, 202519.4819.4819.4819.4819.48-6,892
Jul 4, 202519.4819.4819.4819.4819.480.05%7,695
Jul 3, 202519.4819.4819.4019.4719.47-0.05%11,298
Jul 2, 202519.4819.4819.4819.4819.48-0.10%7,571
Jul 1, 202519.4919.5019.4919.5019.50-395,874