Fideicomiso Irrevocable db/1616 (BMV:FINN13)
Mexico
· Delayed Price · Currency is MXN 5.11
-0.07 (-1.35%)
Mar 6, 2026, 1:43 PM CST
BMV:FINN13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.10 | 5.20 | 5.00 | 5.18 | 5.18 | 0.39% | 21,028 |
| Mar 4, 2026 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | 0.19% | 9,588 |
| Mar 3, 2026 | 5.19 | 5.19 | 5.13 | 5.15 | 5.15 | -0.77% | 23,318 |
| Mar 2, 2026 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 25,043 |
| Feb 27, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | - | 29,362 |
| Feb 26, 2026 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | - | 15,687 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.11 | 5.20 | 5.20 | - | 21,724 |
| Feb 24, 2026 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | -0.19% | 13,423 |
| Feb 23, 2026 | 5.20 | 5.28 | 5.13 | 5.21 | 5.21 | -0.19% | 40,072 |
| Feb 20, 2026 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | - | 14,871 |
| Feb 19, 2026 | 5.21 | 5.24 | 5.21 | 5.22 | 5.22 | 0.19% | 17,747 |
| Feb 18, 2026 | 5.27 | 5.27 | 5.16 | 5.21 | 5.21 | 0.77% | 12,914 |
| Feb 17, 2026 | 5.22 | 5.24 | 5.16 | 5.17 | 5.17 | - | 11,470 |
| Feb 16, 2026 | 5.10 | 5.17 | 5.02 | 5.17 | 5.17 | 1.97% | 38,989 |
| Feb 13, 2026 | 5.05 | 5.10 | 5.05 | 5.07 | 5.07 | -0.59% | 34,391 |
| Feb 12, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.20% | 40,009 |
| Feb 11, 2026 | 5.19 | 5.19 | 5.00 | 5.09 | 5.09 | -0.20% | 162,272 |
| Feb 10, 2026 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | -3.41% | 85,412 |
| Feb 9, 2026 | 5.25 | 5.28 | 5.12 | 5.28 | 5.28 | 2.13% | 44,892 |
| Feb 6, 2026 | 5.27 | 5.27 | 5.16 | 5.17 | 5.17 | -2.27% | 29,529 |
| Feb 5, 2026 | 5.38 | 5.40 | 5.28 | 5.29 | 5.29 | -2.04% | 21,495 |
| Feb 4, 2026 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | - | 189,126 |
| Feb 3, 2026 | 5.39 | 5.48 | 5.39 | 5.40 | 5.40 | 0.37% | 18,552 |
| Jan 30, 2026 | 5.41 | 5.41 | 5.35 | 5.38 | 5.38 | -0.37% | 11,860 |
| Jan 29, 2026 | 5.41 | 5.42 | 5.35 | 5.40 | 5.40 | -0.55% | 22,937 |
| Jan 28, 2026 | 5.40 | 5.48 | 5.40 | 5.43 | 5.43 | 0.37% | 11,624 |
| Jan 27, 2026 | 5.47 | 5.47 | 5.41 | 5.41 | 5.41 | -1.10% | 16,465 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.39 | 5.47 | 5.47 | -0.36% | 27,359 |
| Jan 23, 2026 | 5.56 | 5.59 | 5.46 | 5.49 | 5.49 | -0.18% | 3,939 |
| Jan 22, 2026 | 5.50 | 5.56 | 5.49 | 5.50 | 5.50 | 0.18% | 27,282 |
| Jan 21, 2026 | 5.60 | 5.60 | 5.48 | 5.49 | 5.49 | -0.18% | 23,270 |
| Jan 20, 2026 | 5.67 | 5.67 | 5.45 | 5.50 | 5.50 | -2.48% | 143,825 |
| Jan 19, 2026 | 5.68 | 5.68 | 5.50 | 5.64 | 5.64 | 0.89% | 41,473 |
| Jan 16, 2026 | 5.64 | 5.66 | 5.49 | 5.59 | 5.59 | - | 33,488 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.49 | 5.59 | 5.59 | - | 31,274 |
| Jan 14, 2026 | 5.56 | 5.75 | 5.53 | 5.59 | 5.59 | -0.53% | 87,349 |
| Jan 13, 2026 | 5.69 | 5.69 | 5.55 | 5.62 | 5.62 | -1.40% | 33,649 |
| Jan 12, 2026 | 5.77 | 5.77 | 5.64 | 5.70 | 5.70 | - | 80,146 |
| Jan 9, 2026 | 5.78 | 5.78 | 5.65 | 5.70 | 5.70 | - | 17,491 |
| Jan 8, 2026 | 5.69 | 5.70 | 5.68 | 5.70 | 5.70 | 0.18% | 6,237 |
| Jan 7, 2026 | 5.69 | 5.77 | 5.60 | 5.69 | 5.69 | 0.53% | 39,293 |
| Jan 6, 2026 | 5.69 | 5.70 | 5.65 | 5.66 | 5.66 | -0.70% | 28,885 |
| Jan 5, 2026 | 5.69 | 5.70 | 5.65 | 5.70 | 5.70 | - | 36,637 |
| Jan 2, 2026 | 5.70 | 5.78 | 5.67 | 5.70 | 5.70 | - | 31,100 |
| Dec 31, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 19,412 |
| Dec 30, 2025 | 5.70 | 5.70 | 5.59 | 5.70 | 5.70 | - | 26,174 |
| Dec 29, 2025 | 5.70 | 5.78 | 5.55 | 5.70 | 5.70 | 0.35% | 80,698 |
| Dec 26, 2025 | 5.60 | 5.69 | 5.55 | 5.68 | 5.68 | 1.43% | 12,195 |
| Dec 24, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 2.38% | 28,517 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.40 | 5.47 | 5.47 | -3.01% | 363,835 |
| Dec 22, 2025 | 5.03 | 5.74 | 4.99 | 5.64 | 5.64 | 9.73% | 649,938 |
| Dec 19, 2025 | 5.15 | 5.30 | 5.05 | 5.14 | 5.14 | 0.98% | 228,332 |
| Dec 18, 2025 | 5.05 | 5.11 | 5.05 | 5.09 | 5.09 | -0.20% | 10,619 |
| Dec 17, 2025 | 5.06 | 5.16 | 5.00 | 5.10 | 5.10 | 1.19% | 16,807 |
| Dec 16, 2025 | 4.98 | 5.05 | 4.91 | 5.04 | 5.04 | 0.80% | 27,108 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.87 | 5.00 | 5.00 | 1.21% | 118,919 |
| Dec 11, 2025 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | -0.20% | 15,340 |
| Dec 10, 2025 | 4.95 | 4.95 | 4.83 | 4.95 | 4.95 | 0.41% | 18,139 |
| Dec 9, 2025 | 4.94 | 4.94 | 4.90 | 4.93 | 4.93 | 0.20% | 30,413 |
| Dec 8, 2025 | 4.94 | 4.94 | 4.80 | 4.92 | 4.92 | 0.41% | 15,576 |
| Dec 5, 2025 | 4.76 | 4.90 | 4.66 | 4.90 | 4.90 | 2.94% | 96,794 |
| Dec 4, 2025 | 4.89 | 4.89 | 4.72 | 4.76 | 4.76 | -2.66% | 67,620 |
| Dec 3, 2025 | 4.73 | 4.90 | 4.71 | 4.89 | 4.89 | 1.66% | 54,648 |
| Dec 2, 2025 | 4.65 | 4.83 | 4.65 | 4.81 | 4.81 | 2.56% | 1,128,046 |
| Dec 1, 2025 | 4.72 | 4.75 | 4.66 | 4.69 | 4.69 | -0.21% | 42,818 |
| Nov 28, 2025 | 4.71 | 4.73 | 4.60 | 4.70 | 4.70 | 1.29% | 463,631 |
| Nov 27, 2025 | 4.71 | 4.72 | 4.61 | 4.64 | 4.64 | -1.49% | 66,692 |
| Nov 26, 2025 | 4.74 | 4.74 | 4.62 | 4.71 | 4.71 | -0.42% | 79,208 |
| Nov 25, 2025 | 4.77 | 4.78 | 4.67 | 4.73 | 4.73 | -0.21% | 200,200 |
| Nov 24, 2025 | 4.70 | 4.85 | 4.61 | 4.74 | 4.65 | -0.84% | 82,222 |
| Nov 21, 2025 | 4.79 | 4.79 | 4.75 | 4.78 | 4.69 | 0.42% | 5,839 |
| Nov 20, 2025 | 4.76 | 4.77 | 4.74 | 4.76 | 4.67 | - | 16,200 |
| Nov 19, 2025 | 4.70 | 4.77 | 4.70 | 4.76 | 4.67 | -0.21% | 20,010 |
| Nov 18, 2025 | 4.78 | 4.80 | 4.70 | 4.77 | 4.68 | -0.21% | 144,024 |
| Nov 14, 2025 | 4.77 | 4.78 | 4.74 | 4.78 | 4.69 | 0.21% | 38,134 |
| Nov 13, 2025 | 4.87 | 4.87 | 4.70 | 4.77 | 4.68 | -1.85% | 2,449,672 |
| Nov 12, 2025 | 4.83 | 4.89 | 4.77 | 4.86 | 4.77 | 0.41% | 10,135 |
| Nov 11, 2025 | 4.84 | 4.85 | 4.75 | 4.84 | 4.75 | 1.26% | 36,875 |
| Nov 10, 2025 | 4.90 | 4.92 | 4.69 | 4.78 | 4.69 | -2.05% | 722,623 |
| Nov 7, 2025 | 4.88 | 4.92 | 4.85 | 4.88 | 4.79 | -0.41% | 18,140 |
| Nov 6, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.81 | 1.03% | 8,860 |
| Nov 5, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.76 | 1.46% | 16,963 |
| Nov 4, 2025 | 4.78 | 4.78 | 4.71 | 4.78 | 4.69 | - | 12,867 |
| Nov 3, 2025 | 4.85 | 4.85 | 4.70 | 4.78 | 4.69 | 0.42% | 34,067 |
| Oct 31, 2025 | 4.78 | 4.82 | 4.76 | 4.76 | 4.67 | -0.83% | 41,372 |
| Oct 30, 2025 | 4.74 | 4.84 | 4.74 | 4.80 | 4.71 | 1.27% | 18,226 |
| Oct 29, 2025 | 4.74 | 4.80 | 4.70 | 4.74 | 4.65 | 0.64% | 46,507 |
| Oct 28, 2025 | 4.73 | 4.73 | 4.66 | 4.71 | 4.62 | 0.86% | 9,917 |
| Oct 27, 2025 | 4.70 | 4.75 | 4.64 | 4.67 | 4.58 | -0.43% | 10,570 |
| Oct 24, 2025 | 4.68 | 4.70 | 4.63 | 4.69 | 4.60 | 0.43% | 55,952 |
| Oct 23, 2025 | 4.69 | 4.69 | 4.62 | 4.67 | 4.58 | - | 27,489 |
| Oct 22, 2025 | 4.69 | 4.69 | 4.65 | 4.67 | 4.58 | -0.43% | 5,843 |
| Oct 21, 2025 | 4.73 | 4.73 | 4.64 | 4.69 | 4.60 | -0.42% | 21,931 |
| Oct 20, 2025 | 4.73 | 4.73 | 4.71 | 4.71 | 4.62 | - | 1,651 |
| Oct 17, 2025 | 4.69 | 4.71 | 4.66 | 4.71 | 4.62 | 0.86% | 6,754 |
| Oct 16, 2025 | 4.71 | 4.71 | 4.64 | 4.67 | 4.58 | 0.65% | 6,734 |
| Oct 15, 2025 | 4.70 | 4.71 | 4.61 | 4.64 | 4.55 | -1.07% | 36,327 |
| Oct 14, 2025 | 4.73 | 4.73 | 4.65 | 4.69 | 4.60 | -0.21% | 10,364 |
| Oct 13, 2025 | 4.74 | 4.74 | 4.61 | 4.70 | 4.61 | -0.21% | 81,808 |
| Oct 10, 2025 | 4.74 | 4.74 | 4.68 | 4.71 | 4.62 | 0.21% | 19,054 |