Fideicomiso Irrevocable F/2061 FHipo (BMV:FHIPO14)
Mexico
· Delayed Price · Currency is MXN 14.57
+0.47 (3.33%)
Mar 9, 2026, 11:05 AM CST
BMV:FHIPO14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.31 | 15.01 | 14.18 | 14.18 | 14.18 | -2.27% | 32,459 |
| Mar 5, 2026 | 14.25 | 14.60 | 14.25 | 14.51 | 14.51 | 2.18% | 19,715 |
| Mar 4, 2026 | 13.91 | 14.20 | 13.90 | 14.20 | 14.20 | 2.97% | 4,427 |
| Mar 3, 2026 | 13.96 | 13.96 | 13.79 | 13.79 | 13.79 | -3.23% | 7,325 |
| Mar 2, 2026 | 14.20 | 14.25 | 14.19 | 14.25 | 14.25 | - | 5,054 |
| Feb 27, 2026 | 14.20 | 14.25 | 13.95 | 14.25 | 14.25 | 1.79% | 3,074 |
| Feb 26, 2026 | 14.20 | 14.20 | 13.99 | 14.00 | 14.00 | -1.27% | 4,083 |
| Feb 25, 2026 | 14.25 | 14.25 | 14.10 | 14.18 | 14.18 | 0.42% | 4,967 |
| Feb 24, 2026 | 14.12 | 14.12 | 14.11 | 14.12 | 14.12 | -0.14% | 1,057 |
| Feb 23, 2026 | 13.97 | 14.14 | 13.91 | 14.14 | 14.14 | 1.36% | 1,725 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -0.21% | 1,731 |
| Feb 19, 2026 | 14.04 | 14.04 | 13.98 | 13.98 | 13.98 | -1.20% | 628 |
| Feb 18, 2026 | 14.27 | 14.27 | 14.03 | 14.15 | 14.15 | - | 5,641 |
| Feb 17, 2026 | 14.09 | 14.15 | 14.09 | 14.15 | 14.15 | -0.98% | 1,276 |
| Feb 16, 2026 | 14.35 | 14.35 | 14.29 | 14.29 | 14.29 | -0.42% | 1,949 |
| Feb 13, 2026 | 14.00 | 14.35 | 13.99 | 14.35 | 14.35 | 2.28% | 2,077 |
| Feb 12, 2026 | 14.10 | 14.10 | 14.02 | 14.03 | 14.03 | -0.50% | 1,604 |
| Feb 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 1,019 |
| Feb 10, 2026 | 13.90 | 14.20 | 13.80 | 14.20 | 14.20 | 2.16% | 3,189 |
| Feb 9, 2026 | 14.00 | 14.20 | 13.60 | 13.90 | 13.90 | 0.72% | 13,255 |
| Feb 6, 2026 | 14.15 | 14.15 | 13.80 | 13.80 | 13.80 | -1.43% | 1,574 |
| Feb 5, 2026 | 14.00 | 14.15 | 13.56 | 14.00 | 14.00 | - | 18,007 |
| Feb 4, 2026 | 14.20 | 14.30 | 14.00 | 14.00 | 14.00 | -0.36% | 6,090 |
| Feb 3, 2026 | 14.00 | 14.20 | 14.00 | 14.05 | 14.05 | -0.85% | 7,119 |
| Jan 30, 2026 | 13.71 | 14.19 | 13.62 | 14.17 | 14.17 | -0.28% | 1,545 |
| Jan 29, 2026 | 13.90 | 14.21 | 13.90 | 14.21 | 14.21 | 3.72% | 17,522 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 8,139 |
| Jan 27, 2026 | 14.00 | 14.20 | 13.89 | 13.90 | 13.90 | -0.71% | 14,176 |
| Jan 26, 2026 | 14.04 | 14.18 | 13.90 | 14.00 | 14.00 | 0.65% | 69,225 |
| Jan 23, 2026 | 13.78 | 13.91 | 13.78 | 13.91 | 13.91 | -1.90% | 1,923 |
| Jan 22, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.64% | 341 |
| Jan 21, 2026 | 14.09 | 14.09 | 14.00 | 14.09 | 14.09 | 0.64% | 7,255 |
| Jan 20, 2026 | 14.15 | 14.25 | 14.00 | 14.00 | 14.00 | - | 3,929 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.34% | 3,005 |
| Jan 16, 2026 | 14.20 | 14.20 | 14.19 | 14.19 | 14.19 | - | 4,918 |
| Jan 15, 2026 | 14.05 | 14.19 | 14.05 | 14.19 | 14.19 | 1.00% | 2,510 |
| Jan 14, 2026 | 14.19 | 14.19 | 14.05 | 14.05 | 14.05 | -0.71% | 466 |
| Jan 13, 2026 | 14.20 | 14.20 | 14.00 | 14.15 | 14.15 | 0.78% | 1,788 |
| Jan 12, 2026 | 14.20 | 14.20 | 14.04 | 14.04 | 14.04 | - | 1,779 |
| Jan 9, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.36% | 2,794 |
| Jan 8, 2026 | 14.05 | 14.05 | 13.99 | 13.99 | 13.99 | -0.43% | 1,450 |
| Jan 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.36% | 1,031 |
| Jan 5, 2026 | 14.00 | 14.00 | 13.76 | 14.00 | 14.00 | - | 7,829 |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 1,183 |
| Dec 31, 2025 | 13.97 | 13.97 | 13.76 | 13.90 | 13.90 | -0.36% | 5,044 |
| Dec 30, 2025 | 13.78 | 13.95 | 13.75 | 13.95 | 13.95 | 1.23% | 1,691 |
| Dec 29, 2025 | 13.79 | 13.79 | 13.78 | 13.78 | 13.78 | -0.14% | 2,943 |
| Dec 26, 2025 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | -1.15% | 7,378 |
| Dec 24, 2025 | 13.78 | 13.96 | 13.78 | 13.96 | 13.96 | 0.79% | 692 |
| Dec 23, 2025 | 13.80 | 14.00 | 13.80 | 13.85 | 13.85 | 0.36% | 2,168 |
| Dec 22, 2025 | 13.96 | 13.96 | 13.80 | 13.80 | 13.80 | -1.15% | 1,375 |
| Dec 19, 2025 | 13.85 | 13.97 | 13.50 | 13.96 | 13.96 | -0.14% | 102,012 |
| Dec 18, 2025 | 13.72 | 13.99 | 13.72 | 13.98 | 13.98 | -0.14% | 1,743 |
| Dec 17, 2025 | 13.81 | 14.05 | 13.55 | 14.00 | 14.00 | -0.71% | 4,352 |
| Dec 16, 2025 | 13.72 | 14.10 | 13.72 | 14.10 | 14.10 | 0.71% | 1,117 |
| Dec 15, 2025 | 14.05 | 14.05 | 13.79 | 14.00 | 14.00 | 1.45% | 12,399 |
| Dec 11, 2025 | 13.89 | 14.05 | 13.80 | 13.80 | 13.80 | 1.77% | 2,467 |
| Dec 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -3.14% | 1,004 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% | 1,003 |
| Dec 8, 2025 | 13.72 | 14.00 | 13.72 | 13.98 | 13.98 | -0.14% | 3,797 |
| Dec 5, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | - | 1,113 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 24,804 |
| Dec 3, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -0.71% | 47,530 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.77 | 14.00 | 14.00 | -0.36% | 6,741 |
| Dec 1, 2025 | 13.90 | 14.06 | 13.90 | 14.05 | 14.05 | 1.52% | 7,830 |
| Nov 28, 2025 | 13.93 | 13.95 | 13.84 | 13.84 | 13.84 | 1.76% | 2,201 |
| Nov 27, 2025 | 13.66 | 13.66 | 13.60 | 13.60 | 13.60 | -0.37% | 734 |
| Nov 26, 2025 | 13.48 | 13.65 | 13.48 | 13.65 | 13.65 | 1.19% | 2,559 |
| Nov 25, 2025 | 13.56 | 13.56 | 13.48 | 13.49 | 13.49 | -2.53% | 5,072 |
| Nov 24, 2025 | 13.69 | 14.00 | 13.64 | 13.84 | 13.84 | -0.43% | 7,104 |
| Nov 21, 2025 | 13.73 | 14.00 | 13.73 | 13.90 | 13.90 | -0.86% | 2,547 |
| Nov 20, 2025 | 14.30 | 14.50 | 14.00 | 14.02 | 14.02 | -1.96% | 7,532 |
| Nov 19, 2025 | 14.20 | 15.00 | 14.00 | 14.30 | 14.30 | -2.19% | 1,168,531 |
| Nov 18, 2025 | 14.05 | 14.69 | 13.80 | 14.62 | 14.30 | 3.76% | 236,999 |
| Nov 14, 2025 | 13.40 | 14.10 | 13.40 | 14.09 | 13.78 | 1.37% | 90,007 |
| Nov 13, 2025 | 13.71 | 13.90 | 13.40 | 13.90 | 13.60 | 1.76% | 21,328 |
| Nov 12, 2025 | 13.70 | 13.70 | 13.45 | 13.66 | 13.36 | -0.73% | 23,934 |
| Nov 11, 2025 | 13.50 | 13.76 | 13.50 | 13.76 | 13.46 | -0.07% | 24,360 |
| Nov 10, 2025 | 13.77 | 13.77 | 13.60 | 13.77 | 13.47 | 0.15% | 4,487 |
| Nov 7, 2025 | 13.69 | 13.75 | 13.53 | 13.75 | 13.45 | 1.63% | 31,898 |
| Nov 6, 2025 | 13.60 | 13.60 | 13.49 | 13.53 | 13.23 | -0.51% | 2,896 |
| Nov 5, 2025 | 13.50 | 13.70 | 13.46 | 13.60 | 13.30 | 1.12% | 34,236 |
| Nov 4, 2025 | 13.50 | 13.55 | 13.30 | 13.45 | 13.16 | -1.10% | 137,118 |
| Nov 3, 2025 | 13.54 | 13.60 | 13.30 | 13.60 | 13.30 | 1.49% | 59,029 |
| Oct 31, 2025 | 13.46 | 13.54 | 13.37 | 13.40 | 13.11 | -0.45% | 16,035,900 |
| Oct 30, 2025 | 13.40 | 13.50 | 13.30 | 13.46 | 13.16 | 0.45% | 19,992 |
| Oct 29, 2025 | 13.49 | 13.70 | 13.30 | 13.40 | 13.11 | -0.74% | 12,839 |
| Oct 28, 2025 | 13.18 | 13.50 | 13.15 | 13.50 | 13.20 | 3.85% | 9,845 |
| Oct 27, 2025 | 12.85 | 13.50 | 12.85 | 13.00 | 12.71 | 1.17% | 1,385,582 |
| Oct 24, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | 12.57 | - | 151,217 |
| Oct 23, 2025 | 12.84 | 12.85 | 12.76 | 12.85 | 12.57 | 0.08% | 77,586 |
| Oct 22, 2025 | 12.85 | 12.85 | 12.82 | 12.84 | 12.56 | -0.08% | 13,695 |
| Oct 21, 2025 | 12.84 | 12.85 | 12.82 | 12.85 | 12.57 | 0.08% | 103,067 |
| Oct 20, 2025 | 12.85 | 12.85 | 12.84 | 12.84 | 12.56 | -0.08% | 43,594 |
| Oct 17, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.57 | - | 1,802,921 |
| Oct 16, 2025 | 12.84 | 12.85 | 12.84 | 12.85 | 12.57 | 0.08% | 154,364 |
| Oct 15, 2025 | 12.85 | 12.85 | 12.84 | 12.84 | 12.56 | 0.23% | 93,122 |
| Oct 14, 2025 | 12.84 | 12.85 | 12.77 | 12.81 | 12.53 | -0.23% | 66,670 |
| Oct 13, 2025 | 12.83 | 12.85 | 12.80 | 12.84 | 12.56 | -0.08% | 63,892 |
| Oct 10, 2025 | 12.85 | 12.85 | 12.79 | 12.85 | 12.57 | - | 107,818 |