Fideicomiso Irrevocable F/2061 FHipo (BMV:FHIPO14)
Mexico
· Delayed Price · Currency is MXN 14.00
0.00 (0.00%)
At close: Dec 5, 2025
BMV:FHIPO14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12.85 | 12.85 | 12.84 | 12.85 | 12.57 | - | 164,163 |
| Oct 8, 2025 | 12.81 | 12.85 | 12.80 | 12.85 | 12.57 | 0.31% | 72,818 |
| Oct 7, 2025 | 12.82 | 12.82 | 12.81 | 12.81 | 12.53 | -0.23% | 4,139 |
| Oct 6, 2025 | 12.85 | 12.85 | 12.72 | 12.84 | 12.56 | -0.08% | 31,961 |
| Oct 3, 2025 | 12.85 | 12.85 | 12.80 | 12.85 | 12.57 | - | 4,738 |
| Oct 2, 2025 | 12.85 | 12.85 | 12.72 | 12.85 | 12.57 | 0.71% | 2,862 |
| Oct 1, 2025 | 12.80 | 12.85 | 12.76 | 12.76 | 12.48 | -0.31% | 7,561 |
| Sep 30, 2025 | 12.84 | 12.84 | 12.76 | 12.80 | 12.52 | -0.31% | 4,018 |
| Sep 29, 2025 | 12.74 | 12.85 | 12.73 | 12.84 | 12.56 | 0.86% | 55,036 |
| Sep 26, 2025 | 12.78 | 12.78 | 12.73 | 12.73 | 12.45 | -0.78% | 3,711 |
| Sep 25, 2025 | 12.85 | 12.85 | 12.56 | 12.83 | 12.55 | -0.16% | 6,169 |
| Sep 24, 2025 | 12.83 | 12.85 | 12.69 | 12.85 | 12.57 | 0.08% | 45,128 |
| Sep 23, 2025 | 12.61 | 12.85 | 12.61 | 12.84 | 12.56 | 0.31% | 34,019 |
| Sep 22, 2025 | 12.56 | 12.85 | 12.56 | 12.80 | 12.52 | -0.16% | 4,049 |
| Sep 19, 2025 | 12.59 | 12.84 | 12.59 | 12.82 | 12.54 | -0.23% | 15,865 |
| Sep 18, 2025 | 12.85 | 12.85 | 12.76 | 12.85 | 12.57 | - | 16,234 |
| Sep 17, 2025 | 12.80 | 12.85 | 12.72 | 12.85 | 12.57 | 0.39% | 13,638 |
| Sep 15, 2025 | 12.85 | 12.85 | 12.69 | 12.80 | 12.52 | -0.39% | 4,587 |
| Sep 12, 2025 | 12.84 | 12.85 | 12.60 | 12.85 | 12.57 | 0.08% | 59,652 |
| Sep 11, 2025 | 12.69 | 12.85 | 12.50 | 12.84 | 12.56 | 1.34% | 57,062 |
| Sep 10, 2025 | 12.84 | 12.84 | 12.67 | 12.67 | 12.39 | -1.09% | 2,972 |
| Sep 9, 2025 | 12.81 | 12.81 | 12.70 | 12.81 | 12.53 | -0.31% | 2,904 |
| Sep 8, 2025 | 12.78 | 12.85 | 12.58 | 12.85 | 12.57 | 0.39% | 11,005 |
| Sep 5, 2025 | 12.80 | 12.85 | 12.78 | 12.80 | 12.52 | 0.08% | 5,393 |
| Sep 4, 2025 | 12.79 | 12.79 | 12.68 | 12.79 | 12.51 | -0.08% | 2,814 |
| Sep 3, 2025 | 12.82 | 12.85 | 12.80 | 12.80 | 12.52 | -0.39% | 4,754 |
| Sep 2, 2025 | 12.99 | 12.99 | 12.80 | 12.85 | 12.57 | -1.83% | 20,077 |
| Sep 1, 2025 | 12.87 | 13.09 | 12.82 | 13.09 | 12.80 | 1.87% | 6,560 |
| Aug 29, 2025 | 12.76 | 12.85 | 12.59 | 12.85 | 12.57 | - | 37,573 |
| Aug 28, 2025 | 12.59 | 12.95 | 12.59 | 12.85 | 12.57 | - | 203,803 |
| Aug 27, 2025 | 12.87 | 12.98 | 12.74 | 12.85 | 12.57 | - | 160,532 |
| Aug 26, 2025 | 13.48 | 13.48 | 12.71 | 12.85 | 12.57 | -3.17% | 65,386 |
| Aug 25, 2025 | 13.30 | 13.49 | 13.15 | 13.27 | 12.98 | 0.15% | 10,753 |
| Aug 22, 2025 | 13.40 | 14.00 | 13.10 | 13.25 | 12.96 | -0.30% | 359,401 |
| Aug 21, 2025 | 13.32 | 13.59 | 12.70 | 13.29 | 13.00 | -2.21% | 48,521 |
| Aug 20, 2025 | 13.60 | 13.60 | 13.35 | 13.59 | 13.29 | 1.34% | 4,446 |
| Aug 19, 2025 | 13.69 | 13.69 | 13.40 | 13.41 | 12.80 | -2.12% | 26,475 |
| Aug 18, 2025 | 13.70 | 13.70 | 13.54 | 13.70 | 13.08 | 0.74% | 19,656 |
| Aug 15, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 12.98 | -0.29% | 39,842 |
| Aug 14, 2025 | 13.69 | 13.69 | 13.50 | 13.64 | 13.02 | -0.22% | 17,019 |
| Aug 13, 2025 | 13.50 | 13.70 | 13.50 | 13.67 | 13.05 | 1.64% | 12,432 |
| Aug 12, 2025 | 13.70 | 13.70 | 13.45 | 13.45 | 12.84 | -1.10% | 7,488 |
| Aug 11, 2025 | 13.62 | 13.64 | 13.59 | 13.60 | 12.98 | -0.15% | 4,689 |
| Aug 8, 2025 | 13.70 | 13.70 | 13.39 | 13.62 | 13.00 | 0.89% | 4,261 |
| Aug 7, 2025 | 13.39 | 13.59 | 13.39 | 13.50 | 12.89 | - | 4,611 |
| Aug 6, 2025 | 13.49 | 13.57 | 13.49 | 13.50 | 12.89 | 2.66% | 5,709 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.15 | 13.15 | 12.55 | -1.50% | 8,360 |
| Aug 4, 2025 | 13.35 | 13.65 | 13.05 | 13.35 | 12.75 | - | 405,546 |
| Aug 1, 2025 | 13.35 | 13.50 | 13.35 | 13.35 | 12.75 | 0.23% | 29,954 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.25 | 13.32 | 12.72 | -1.04% | 36,340 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.45 | 13.46 | 12.85 | 0.45% | 11,339 |
| Jul 29, 2025 | 13.39 | 13.43 | 13.00 | 13.40 | 12.79 | 3.08% | 54,552 |
| Jul 28, 2025 | 13.80 | 13.99 | 13.00 | 13.00 | 12.41 | -5.80% | 28,713 |
| Jul 25, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.18 | 1.47% | 2,997 |
| Jul 24, 2025 | 13.56 | 13.80 | 13.51 | 13.60 | 12.98 | 0.44% | 17,672 |
| Jul 23, 2025 | 13.67 | 13.77 | 13.54 | 13.54 | 12.93 | 0.89% | 7,600 |
| Jul 22, 2025 | 13.50 | 13.50 | 13.20 | 13.42 | 12.81 | -2.54% | 18,335 |
| Jul 21, 2025 | 13.30 | 13.99 | 13.30 | 13.77 | 13.15 | 2.91% | 8,950 |
| Jul 18, 2025 | 13.84 | 13.99 | 13.35 | 13.38 | 12.77 | -1.69% | 16,036,960 |
| Jul 17, 2025 | 13.85 | 13.99 | 13.55 | 13.61 | 12.99 | -1.87% | 33,929 |