Fideicomiso Irrevocable db/1616 (BMV:FINN13)
Mexico
· Delayed Price · Currency is MXN 4.900
+0.140 (2.94%)
At close: Dec 5, 2025
BMV:FINN13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.74 | 4.74 | 4.66 | 4.70 | 4.61 | 0.64% | 8,175 |
| Oct 8, 2025 | 4.75 | 4.75 | 4.67 | 4.67 | 4.58 | -0.43% | 1,667,650 |
| Oct 7, 2025 | 4.75 | 4.75 | 4.67 | 4.69 | 4.60 | -0.21% | 402,257 |
| Oct 6, 2025 | 4.81 | 4.87 | 4.65 | 4.70 | 4.61 | -2.08% | 563,593 |
| Oct 3, 2025 | 4.88 | 4.90 | 4.80 | 4.80 | 4.71 | -1.44% | 7,075 |
| Oct 2, 2025 | 4.72 | 4.98 | 4.72 | 4.87 | 4.78 | 3.18% | 37,908 |
| Oct 1, 2025 | 4.68 | 4.82 | 4.67 | 4.72 | 4.63 | 0.64% | 59,466 |
| Sep 30, 2025 | 4.80 | 4.80 | 4.61 | 4.69 | 4.60 | -0.42% | 298,174 |
| Sep 29, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.62 | -0.63% | 10,230 |
| Sep 26, 2025 | 4.68 | 4.74 | 4.67 | 4.74 | 4.65 | 1.72% | 31,117 |