Fideicomiso Irrevocable F/2061 FHipo (BMV:FHIPO14)
Mexico
· Delayed Price · Currency is MXN 14.90
+0.24 (1.64%)
Apr 28, 2026, 1:43 PM CST
BMV:FHIPO14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 1.71% | 6,100 |
| Apr 27, 2026 | 14.70 | 14.75 | 14.50 | 14.65 | 14.65 | 0.34% | 4,942 |
| Apr 24, 2026 | 14.55 | 14.70 | 14.55 | 14.60 | 14.60 | -0.21% | 21,531 |
| Apr 23, 2026 | 14.45 | 14.63 | 14.45 | 14.63 | 14.63 | 1.11% | 4,376 |
| Apr 22, 2026 | 14.40 | 14.47 | 14.40 | 14.47 | 14.47 | 0.14% | 1,762 |
| Apr 21, 2026 | 14.45 | 14.75 | 14.45 | 14.45 | 14.45 | - | 41,300 |
| Apr 20, 2026 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | 0.77% | 3,144 |
| Apr 17, 2026 | 14.34 | 14.50 | 14.34 | 14.34 | 14.34 | - | 2,510 |
| Apr 16, 2026 | 14.40 | 14.45 | 14.20 | 14.34 | 14.34 | -0.42% | 3,988 |
| Apr 15, 2026 | 14.16 | 14.44 | 14.16 | 14.40 | 14.40 | -0.35% | 1,546 |
| Apr 14, 2026 | 14.45 | 14.47 | 14.45 | 14.45 | 14.45 | 0.35% | 4,638 |
| Apr 13, 2026 | 14.28 | 14.40 | 14.25 | 14.40 | 14.40 | 0.84% | 8,040 |
| Apr 10, 2026 | 14.25 | 14.30 | 14.25 | 14.28 | 14.28 | - | 1,756 |
| Apr 9, 2026 | 14.06 | 14.28 | 14.00 | 14.28 | 14.28 | 1.64% | 3,049 |
| Apr 8, 2026 | 14.30 | 14.30 | 14.04 | 14.05 | 14.05 | -3.77% | 8,080 |
| Apr 7, 2026 | 14.26 | 14.60 | 14.00 | 14.60 | 14.60 | 4.29% | 4,092 |
| Apr 6, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -1.96% | 2,721 |
| Apr 1, 2026 | 14.12 | 14.30 | 14.10 | 14.28 | 14.28 | 1.20% | 3,371 |
| Mar 31, 2026 | 13.81 | 14.11 | 13.81 | 14.11 | 14.11 | 0.07% | 6,228 |
| Mar 30, 2026 | 13.82 | 14.15 | 13.72 | 14.10 | 14.10 | 0.71% | 28,361 |
| Mar 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 661 |
| Mar 26, 2026 | 13.87 | 14.00 | 13.83 | 14.00 | 14.00 | 0.86% | 4,648 |
| Mar 25, 2026 | 13.90 | 13.90 | 13.85 | 13.88 | 13.88 | 0.07% | 2,689 |
| Mar 24, 2026 | 14.00 | 14.00 | 13.60 | 13.87 | 13.87 | -0.86% | 4,552 |
| Mar 23, 2026 | 14.28 | 14.28 | 13.99 | 13.99 | 13.99 | -0.07% | 5,844 |
| Mar 20, 2026 | 14.28 | 14.28 | 14.00 | 14.00 | 14.00 | -1.96% | 2,413 |
| Mar 19, 2026 | 14.00 | 14.28 | 14.00 | 14.28 | 14.28 | 2.00% | 920 |
| Mar 18, 2026 | 14.00 | 14.28 | 14.00 | 14.00 | 14.00 | -1.96% | 1,111 |
| Mar 17, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.20% | 1,996 |
| Mar 13, 2026 | 14.20 | 14.47 | 14.02 | 14.11 | 14.11 | -0.63% | 4,855 |
| Mar 12, 2026 | 14.21 | 14.48 | 14.15 | 14.20 | 14.20 | -2.07% | 6,991 |
| Mar 11, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 2,344 |
| Mar 10, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.24 | 0.34% | 2,592 |
| Mar 9, 2026 | 14.38 | 14.60 | 14.30 | 14.55 | 14.19 | 2.61% | 9,666 |
| Mar 6, 2026 | 14.31 | 15.01 | 14.18 | 14.18 | 13.83 | -2.27% | 32,459 |
| Mar 5, 2026 | 14.25 | 14.60 | 14.25 | 14.51 | 14.16 | 2.18% | 19,715 |
| Mar 4, 2026 | 13.91 | 14.20 | 13.90 | 14.20 | 13.85 | 2.97% | 4,427 |
| Mar 3, 2026 | 13.96 | 13.96 | 13.79 | 13.79 | 13.45 | -3.23% | 7,325 |
| Mar 2, 2026 | 14.20 | 14.25 | 14.19 | 14.25 | 13.90 | - | 5,054 |
| Feb 27, 2026 | 14.20 | 14.25 | 13.95 | 14.25 | 13.90 | 1.79% | 3,074 |
| Feb 26, 2026 | 14.20 | 14.20 | 13.99 | 14.00 | 13.66 | -1.27% | 4,083 |
| Feb 25, 2026 | 14.25 | 14.25 | 14.10 | 14.18 | 13.83 | 0.42% | 4,967 |
| Feb 24, 2026 | 14.12 | 14.12 | 14.11 | 14.12 | 13.78 | -0.14% | 1,057 |
| Feb 23, 2026 | 13.97 | 14.14 | 13.91 | 14.14 | 13.79 | 1.36% | 1,725 |
| Feb 20, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.61 | -0.21% | 1,731 |
| Feb 19, 2026 | 14.04 | 14.04 | 13.98 | 13.98 | 13.64 | -1.20% | 628 |
| Feb 18, 2026 | 14.27 | 14.27 | 14.03 | 14.15 | 13.80 | - | 5,641 |
| Feb 17, 2026 | 14.09 | 14.15 | 14.09 | 14.15 | 13.80 | -0.98% | 1,276 |
| Feb 16, 2026 | 14.35 | 14.35 | 14.29 | 14.29 | 13.94 | -0.42% | 1,949 |
| Feb 13, 2026 | 14.00 | 14.35 | 13.99 | 14.35 | 14.00 | 2.28% | 2,077 |
| Feb 12, 2026 | 14.10 | 14.10 | 14.02 | 14.03 | 13.69 | -0.50% | 1,604 |
| Feb 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.76 | -0.70% | 1,019 |
| Feb 10, 2026 | 13.90 | 14.20 | 13.80 | 14.20 | 13.85 | 2.16% | 3,189 |
| Feb 9, 2026 | 14.00 | 14.20 | 13.60 | 13.90 | 13.56 | 0.72% | 13,255 |
| Feb 6, 2026 | 14.15 | 14.15 | 13.80 | 13.80 | 13.46 | -1.43% | 1,574 |
| Feb 5, 2026 | 14.00 | 14.15 | 13.56 | 14.00 | 13.66 | - | 18,007 |
| Feb 4, 2026 | 14.20 | 14.30 | 14.00 | 14.00 | 13.66 | -0.36% | 6,090 |
| Feb 3, 2026 | 14.00 | 14.20 | 14.00 | 14.05 | 13.71 | -0.85% | 7,119 |
| Jan 30, 2026 | 13.71 | 14.19 | 13.62 | 14.17 | 13.82 | -0.28% | 1,545 |
| Jan 29, 2026 | 13.90 | 14.21 | 13.90 | 14.21 | 13.86 | 3.72% | 17,522 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.37 | -1.44% | 8,139 |
| Jan 27, 2026 | 14.00 | 14.20 | 13.89 | 13.90 | 13.56 | -0.71% | 14,176 |
| Jan 26, 2026 | 14.04 | 14.18 | 13.90 | 14.00 | 13.66 | 0.65% | 69,225 |
| Jan 23, 2026 | 13.78 | 13.91 | 13.78 | 13.91 | 13.57 | -1.90% | 1,923 |
| Jan 22, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 13.83 | 0.64% | 341 |
| Jan 21, 2026 | 14.09 | 14.09 | 14.00 | 14.09 | 13.75 | 0.64% | 7,255 |
| Jan 20, 2026 | 14.15 | 14.25 | 14.00 | 14.00 | 13.66 | - | 3,929 |
| Jan 19, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 13.66 | -1.34% | 3,005 |
| Jan 16, 2026 | 14.20 | 14.20 | 14.19 | 14.19 | 13.84 | - | 4,918 |
| Jan 15, 2026 | 14.05 | 14.19 | 14.05 | 14.19 | 13.84 | 1.00% | 2,510 |
| Jan 14, 2026 | 14.19 | 14.19 | 14.05 | 14.05 | 13.71 | -0.71% | 466 |
| Jan 13, 2026 | 14.20 | 14.20 | 14.00 | 14.15 | 13.80 | 0.78% | 1,788 |
| Jan 12, 2026 | 14.20 | 14.20 | 14.04 | 14.04 | 13.70 | - | 1,779 |
| Jan 9, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.70 | 0.36% | 2,794 |
| Jan 8, 2026 | 14.05 | 14.05 | 13.99 | 13.99 | 13.65 | -0.43% | 1,450 |
| Jan 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.71 | 0.36% | 1,031 |
| Jan 5, 2026 | 14.00 | 14.00 | 13.76 | 14.00 | 13.66 | - | 7,829 |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.66 | 0.72% | 1,183 |
| Dec 31, 2025 | 13.97 | 13.97 | 13.76 | 13.90 | 13.56 | -0.36% | 5,044 |
| Dec 30, 2025 | 13.78 | 13.95 | 13.75 | 13.95 | 13.61 | 1.23% | 1,691 |
| Dec 29, 2025 | 13.79 | 13.79 | 13.78 | 13.78 | 13.44 | -0.14% | 2,943 |
| Dec 26, 2025 | 13.80 | 13.80 | 13.75 | 13.80 | 13.46 | -1.15% | 7,378 |
| Dec 24, 2025 | 13.78 | 13.96 | 13.78 | 13.96 | 13.62 | 0.79% | 692 |
| Dec 23, 2025 | 13.80 | 14.00 | 13.80 | 13.85 | 13.51 | 0.36% | 2,168 |
| Dec 22, 2025 | 13.96 | 13.96 | 13.80 | 13.80 | 13.46 | -1.15% | 1,375 |
| Dec 19, 2025 | 13.85 | 13.97 | 13.50 | 13.96 | 13.62 | -0.14% | 102,012 |
| Dec 18, 2025 | 13.72 | 13.99 | 13.72 | 13.98 | 13.64 | -0.14% | 1,743 |
| Dec 17, 2025 | 13.81 | 14.05 | 13.55 | 14.00 | 13.66 | -0.71% | 4,352 |
| Dec 16, 2025 | 13.72 | 14.10 | 13.72 | 14.10 | 13.76 | 0.71% | 1,117 |
| Dec 15, 2025 | 14.05 | 14.05 | 13.79 | 14.00 | 13.66 | 1.45% | 12,399 |
| Dec 11, 2025 | 13.89 | 14.05 | 13.80 | 13.80 | 13.46 | 1.77% | 2,467 |
| Dec 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.23 | -3.14% | 1,004 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.66 | 0.14% | 1,003 |
| Dec 8, 2025 | 13.72 | 14.00 | 13.72 | 13.98 | 13.64 | -0.14% | 3,797 |
| Dec 5, 2025 | 13.99 | 14.00 | 13.99 | 14.00 | 13.66 | - | 1,113 |
| Dec 4, 2025 | 14.00 | 14.00 | 13.90 | 14.00 | 13.66 | 0.72% | 24,804 |
| Dec 3, 2025 | 14.00 | 14.00 | 13.70 | 13.90 | 13.56 | -0.71% | 47,530 |
| Dec 2, 2025 | 14.00 | 14.00 | 13.77 | 14.00 | 13.66 | -0.36% | 6,741 |
| Dec 1, 2025 | 13.90 | 14.06 | 13.90 | 14.05 | 13.71 | 1.52% | 7,830 |
| Nov 28, 2025 | 13.93 | 13.95 | 13.84 | 13.84 | 13.50 | 1.76% | 2,201 |