Concentradora Fibra Hotelera Mexicana (FIHO12)

FIHO12
🏛️ México →
8.34
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 5.71 5.71 5.59 5.64 0.4M
2021-12-30 5.62 5.80 5.55 5.71 0.1M
2021-12-29 5.68 5.72 5.61 5.62 0.1M
2021-12-28 5.82 5.82 5.62 5.68 0.1M
2021-12-27 5.92 5.92 5.83 5.85 0.0M
2021-12-24 5.94 5.94 5.86 5.94 0.0M
2021-12-23 5.93 5.95 5.79 5.94 0.5M
2021-12-22 5.97 5.97 5.84 5.93 0.3M
2021-12-21 5.84 5.99 5.71 5.96 0.2M
2021-12-20 5.91 5.95 5.71 5.94 0.2M
2021-12-17 5.89 5.94 5.81 5.94 0.1M
2021-12-16 5.84 5.94 5.75 5.94 0.1M
2021-12-15 5.85 5.94 5.71 5.86 0.2M
2021-12-14 5.94 5.99 5.40 5.94 30.3M
2021-12-13 6.04 6.04 5.86 5.99 0.1M
2021-12-10 5.93 5.99 5.88 5.91 0.2M
2021-12-09 6.02 6.07 5.86 5.95 0.1M
2021-12-08 5.89 6.04 5.84 6.01 0.6M
2021-12-07 5.92 5.92 5.85 5.89 0.0M
2021-12-06 5.92 6.00 5.86 5.93 0.4M
2021-12-03 6.28 6.28 5.89 6.08 0.2M
2021-12-02 5.67 6.38 5.62 6.21 0.4M
2021-12-01 5.77 5.77 5.65 5.69 0.1M
2021-11-30 5.76 5.83 5.62 5.74 0.3M
2021-11-29 5.66 5.94 5.64 5.76 0.3M
2021-11-26 5.59 5.83 5.45 5.61 0.1M
2021-11-25 5.74 5.74 5.62 5.64 0.2M
2021-11-24 5.74 5.74 5.61 5.71 0.6M
2021-11-23 5.84 5.93 5.64 5.79 0.2M
2021-11-22 5.77 5.94 5.69 5.93 0.4M
2021-11-19 5.71 5.84 5.64 5.83 0.9M
2021-11-18 5.59 5.68 5.55 5.64 30.3M
2021-11-17 5.81 5.81 5.50 5.55 0.3M
2021-11-16 5.70 5.83 5.69 5.78 0.0M
2021-11-12 5.76 5.83 5.64 5.74 0.1M
2021-11-11 5.69 5.81 5.63 5.69 0.1M
2021-11-10 5.76 5.76 5.52 5.64 0.2M
2021-11-09 5.79 5.83 5.75 5.80 0.0M
2021-11-08 5.65 5.79 5.65 5.78 0.1M
2021-11-05 5.60 5.89 5.54 5.72 0.5M
2021-11-04 5.66 5.69 5.55 5.59 0.6M
2021-11-03 5.79 5.79 5.60 5.64 0.4M
2021-11-01 5.88 5.94 5.65 5.84 0.1M
2021-10-29 5.89 5.89 5.79 5.83 0.0M
2021-10-28 5.78 5.95 5.78 5.89 0.2M
2021-10-27 5.58 6.04 5.54 5.80 0.3M
2021-10-26 5.44 5.74 5.24 5.58 0.4M
2021-10-25 5.40 5.53 5.34 5.43 0.2M
2021-10-22 5.40 5.40 5.32 5.40 0.0M
2021-10-21 5.49 5.64 5.31 5.40 0.6M
2021-10-20 5.59 5.59 5.44 5.57 0.2M
2021-10-19 5.73 5.73 5.60 5.64 0.0M
2021-10-18 5.72 5.78 5.71 5.73 0.1M
2021-10-15 5.69 5.83 5.64 5.72 0.4M
2021-10-14 5.68 5.83 5.65 5.78 0.1M
2021-10-13 5.66 5.66 5.64 5.66 0.1M
2021-10-12 5.68 5.68 5.63 5.68 0.1M
2021-10-11 5.64 5.73 5.64 5.68 0.2M
2021-10-08 5.65 5.68 5.59 5.66 0.1M
2021-10-07 5.82 5.82 5.39 5.65 0.4M
2021-10-06 5.79 5.83 5.69 5.80 0.1M
2021-10-05 5.92 5.92 5.80 5.80 0.1M
2021-10-04 6.21 6.26 5.89 5.93 0.1M
2021-10-01 6.04 6.22 6.04 6.22 0.1M
2021-09-30 6.03 6.04 5.84 6.04 0.2M
2021-09-29 5.93 6.13 5.91 6.03 0.1M
2021-09-28 6.08 6.23 5.89 5.90 0.1M
2021-09-27 6.07 6.14 5.95 5.98 0.1M
2021-09-24 5.98 6.14 5.84 6.13 0.1M
2021-09-23 5.97 6.04 5.97 5.98 0.0M
2021-09-22 5.92 6.01 5.92 5.98 0.0M
2021-09-21 5.86 5.95 5.84 5.95 0.1M
2021-09-20 6.10 6.10 5.86 5.90 0.1M
2021-09-17 6.17 6.21 5.98 6.13 0.3M
2021-09-15 5.99 6.23 5.99 6.05 0.1M
2021-09-14 6.28 6.28 5.91 5.95 0.1M
2021-09-13 6.39 6.39 6.27 6.27 0.0M
2021-09-10 6.42 6.43 6.33 6.34 0.0M
2021-09-09 6.53 6.53 6.28 6.33 0.1M
2021-09-08 6.58 6.61 6.49 6.53 0.1M
2021-09-07 6.49 6.58 6.44 6.57 0.1M
2021-09-06 6.49 6.63 6.43 6.49 0.1M
2021-09-03 6.47 6.53 6.43 6.49 0.3M
2021-09-02 6.62 6.68 6.31 6.45 0.1M
2021-09-01 6.47 6.63 6.47 6.60 0.1M
2021-08-31 6.31 6.51 6.30 6.44 0.3M
2021-08-30 6.09 6.32 6.09 6.30 0.2M
2021-08-27 6.13 6.23 5.99 6.19 0.1M
2021-08-26 6.00 6.14 6.00 6.13 0.1M
2021-08-25 5.84 6.05 5.84 5.99 0.1M
2021-08-24 5.65 5.92 5.65 5.84 0.1M
2021-08-23 5.71 5.74 5.58 5.65 0.3M
2021-08-20 5.66 5.87 5.66 5.70 0.2M
2021-08-19 5.74 5.79 5.66 5.70 0.1M
2021-08-18 5.82 5.92 5.64 5.71 0.3M
2021-08-17 5.70 5.84 5.70 5.83 0.2M
2021-08-16 5.82 5.83 5.70 5.76 0.2M
2021-08-13 5.92 5.92 5.75 5.88 0.1M
2021-08-12 5.75 5.88 5.75 5.84 0.1M
2021-08-11 5.75 5.92 5.75 5.80 0.1M
2021-08-10 5.84 5.89 5.74 5.76 1.7M
2021-08-09 5.93 5.93 5.79 5.84 2.6M
2021-08-06 5.68 6.19 5.67 5.94 0.8M
2021-08-05 5.69 5.71 5.56 5.68 0.2M
2021-08-04 5.65 5.79 5.55 5.70 0.3M
2021-08-03 5.52 5.60 5.52 5.52 0.0M
2021-08-02 5.52 5.55 5.39 5.46 0.2M
2021-07-30 5.65 5.66 5.44 5.46 0.1M
2021-07-29 5.79 5.81 5.55 5.61 0.1M
2021-07-28 5.79 5.94 5.79 5.80 0.3M
2021-07-27 5.82 5.82 5.77 5.80 0.1M
2021-07-26 5.71 5.83 5.64 5.79 0.5M
2021-07-23 5.74 5.74 5.65 5.71 0.0M
2021-07-22 5.74 5.79 5.69 5.74 0.0M
2021-07-21 5.62 5.75 5.54 5.67 0.0M
2021-07-20 5.67 5.73 5.53 5.58 0.1M
2021-07-19 5.83 5.84 5.62 5.64 0.2M
2021-07-16 5.84 5.84 5.75 5.75 0.0M
2021-07-15 5.74 5.94 5.74 5.85 0.0M
2021-07-14 5.88 5.88 5.74 5.77 0.0M
2021-07-13 5.91 5.92 5.88 5.88 0.0M
2021-07-12 5.94 6.04 5.88 5.93 0.1M
2021-07-09 5.87 5.94 5.84 5.88 0.4M
2021-07-08 5.77 5.86 5.77 5.84 0.4M
2021-07-07 5.76 6.00 5.76 5.86 0.5M
2021-07-06 5.79 6.00 5.77 5.88 0.1M
2021-07-05 5.74 5.79 5.74 5.79 0.0M
2021-07-02 5.71 5.82 5.71 5.74 0.1M
2021-07-01 5.72 5.94 5.72 5.83 0.1M
2021-06-30 5.82 5.92 5.65 5.68 0.5M
2021-06-29 5.72 5.87 5.66 5.76 0.2M
2021-06-28 5.94 5.99 5.64 5.69 0.2M
2021-06-25 5.98 6.03 5.78 5.89 0.4M
2021-06-24 5.83 5.98 5.81 5.97 0.1M
2021-06-23 6.07 6.18 5.94 5.96 0.7M
2021-06-22 6.14 6.14 6.04 6.07 0.0M
2021-06-21 6.01 6.21 5.99 6.06 0.2M
2021-06-18 6.21 6.27 5.74 5.91 0.5M
2021-06-17 6.14 6.27 6.14 6.23 0.0M
2021-06-16 6.15 6.33 6.14 6.23 0.1M
2021-06-15 6.15 6.28 6.14 6.16 0.0M
2021-06-14 6.28 6.28 6.14 6.21 0.1M
2021-06-11 6.35 6.35 6.14 6.17 0.3M
2021-06-10 6.25 6.35 6.14 6.28 0.3M
2021-06-09 6.14 6.26 6.10 6.14 1.1M
2021-06-08 6.09 6.14 5.95 6.13 0.1M
2021-06-07 5.96 6.09 5.96 6.09 0.1M
2021-06-04 6.07 6.10 5.92 5.92 0.0M
2021-06-03 5.75 5.90 5.75 5.89 4.4M
2021-06-02 5.88 5.94 5.83 5.87 0.1M
2021-06-01 6.04 6.10 5.87 5.94 0.2M
2021-05-31 5.84 6.35 5.80 6.00 0.1M
2021-05-28 5.80 5.84 5.78 5.84 0.1M
2021-05-27 5.84 5.84 5.74 5.80 0.8M
2021-05-26 5.79 5.84 5.77 5.82 0.1M
2021-05-25 5.82 5.84 5.74 5.83 0.1M
2021-05-24 5.82 5.84 5.82 5.82 0.0M
2021-05-21 5.84 5.84 5.75 5.84 0.3M
2021-05-20 5.79 5.84 5.79 5.84 0.1M
2021-05-19 5.72 5.84 5.72 5.81 20.0M
2021-05-18 5.65 5.79 5.65 5.72 0.1M
2021-05-17 5.66 5.76 5.59 5.66 0.1M
2021-05-14 5.64 5.73 5.64 5.65 0.0M
2021-05-13 5.66 5.69 5.64 5.65 0.2M
2021-05-12 5.79 5.84 5.64 5.67 0.2M
2021-05-11 5.74 5.93 5.69 5.81 0.3M
2021-05-10 5.84 5.84 5.64 5.74 0.1M
2021-05-07 5.89 5.89 5.77 5.78 0.0M
2021-05-06 5.89 5.89 5.78 5.85 0.2M
2021-05-05 5.66 5.94 5.66 5.89 0.1M
2021-05-04 5.70 5.70 5.60 5.64 0.2M
2021-05-03 5.67 5.70 5.60 5.69 0.2M
2021-04-30 5.73 5.73 5.64 5.67 0.0M
2021-04-29 5.72 5.93 5.69 5.69 0.2M
2021-04-28 5.73 5.77 5.64 5.72 0.1M
2021-04-27 5.80 5.85 5.69 5.73 0.0M
2021-04-26 5.93 5.94 5.64 5.80 0.5M
2021-04-23 5.94 5.95 5.74 5.93 0.5M
2021-04-22 5.59 6.08 5.43 5.98 0.4M
2021-04-21 5.85 5.88 5.69 5.71 0.1M
2021-04-20 5.92 5.94 5.84 5.85 0.0M
2021-04-19 5.93 5.94 5.84 5.91 0.1M
2021-04-16 5.86 5.93 5.86 5.88 0.0M
2021-04-15 5.94 6.01 5.86 5.86 0.1M
2021-04-14 6.08 6.08 5.95 5.99 0.0M
2021-04-13 6.08 6.08 6.00 6.00 0.1M
2021-04-12 6.09 6.13 6.00 6.05 0.1M
2021-04-09 6.05 6.10 6.01 6.09 0.0M
2021-04-08 6.00 6.10 5.95 6.02 0.1M
2021-04-07 6.03 6.10 5.91 5.98 0.2M
2021-04-06 6.04 6.10 6.01 6.03 0.1M
2021-04-05 6.10 6.20 6.00 6.08 0.5M
2021-03-31 5.71 6.15 5.71 6.15 0.4M
2021-03-30 5.88 5.90 5.69 5.70 0.1M
2021-03-29 5.81 5.96 5.75 5.79 0.1M
2021-03-26 5.90 5.90 5.75 5.75 0.0M
2021-03-25 5.90 5.95 5.87 5.90 0.0M
2021-03-24 6.10 6.10 5.90 5.97 0.0M
2021-03-23 6.07 6.10 5.94 6.02 0.3M
2021-03-22 5.95 6.05 5.93 6.04 0.1M
2021-03-19 6.10 6.14 5.86 5.99 0.3M
2021-03-18 6.15 6.15 5.95 6.12 0.1M
2021-03-17 6.12 6.19 6.11 6.15 0.5M
2021-03-16 6.25 6.26 6.05 6.08 0.1M
2021-03-12 6.11 6.20 6.11 6.20 0.4M
2021-03-11 6.06 6.10 6.03 6.09 0.2M
2021-03-10 6.06 6.08 6.00 6.08 0.0M
2021-03-09 6.08 6.10 5.92 6.08 0.4M
2021-03-08 6.00 6.10 5.93 6.08 0.5M
2021-03-05 5.85 5.90 5.74 5.90 0.0M
2021-03-04 5.74 5.90 5.70 5.83 0.1M
2021-03-03 5.71 5.80 5.65 5.74 0.1M
2021-03-02 5.84 5.91 5.62 5.71 0.2M
2021-03-01 5.76 5.89 5.55 5.84 0.5M
2021-02-26 5.59 5.79 5.50 5.78 0.3M
2021-02-25 5.52 5.59 5.50 5.51 0.2M
2021-02-24 5.55 5.58 5.50 5.52 0.1M
2021-02-23 5.74 5.74 5.50 5.64 4.7M
2021-02-22 5.61 5.80 5.50 5.79 19.5M
2021-02-19 5.61 5.65 5.50 5.61 0.7M
2021-02-18 5.64 5.65 5.60 5.61 0.3M
2021-02-17 5.55 5.65 5.55 5.61 0.6M
2021-02-16 5.60 5.65 5.60 5.65 0.5M
2021-02-15 5.60 5.70 5.60 5.60 0.3M
2021-02-12 5.65 5.65 5.50 5.60 0.8M
2021-02-11 5.68 5.69 5.60 5.63 0.0M
2021-02-10 5.62 5.70 5.60 5.60 0.0M
2021-02-09 5.60 5.62 5.59 5.60 1.3M
2021-02-08 5.70 5.70 5.54 5.61 0.2M
2021-02-05 5.65 5.69 5.55 5.64 0.0M
2021-02-04 5.50 5.59 5.44 5.53 0.2M
2021-02-03 5.53 5.56 5.50 5.50 0.8M
2021-02-02 5.53 5.56 5.39 5.50 0.7M
2021-01-29 5.60 5.60 5.50 5.55 0.1M
2021-01-28 5.50 5.56 5.50 5.53 0.1M
2021-01-27 5.60 5.60 5.50 5.59 0.1M
2021-01-26 5.59 5.59 5.45 5.51 0.3M
2021-01-25 5.65 5.73 5.60 5.65 0.0M
2021-01-22 5.38 5.80 5.37 5.64 0.3M
2021-01-21 5.49 5.80 5.30 5.41 0.2M
2021-01-20 6.14 6.19 5.49 5.56 0.7M
2021-01-19 6.06 6.36 5.93 6.07 0.8M
2021-01-18 5.78 6.15 5.78 6.04 0.2M
2021-01-15 5.55 5.84 5.50 5.76 0.9M
2021-01-14 5.30 5.60 5.15 5.48 0.8M
2021-01-13 5.29 5.70 5.25 5.30 1.4M
2021-01-12 4.76 5.29 4.76 5.19 0.3M
2021-01-11 4.69 4.79 4.69 4.76 0.2M
2021-01-08 4.59 4.80 4.59 4.69 0.5M
2021-01-07 4.47 4.59 4.47 4.58 0.1M
2021-01-06 4.45 4.46 4.40 4.45 0.1M
2021-01-05 4.39 4.50 4.38 4.48 0.1M
2021-01-04 4.35 4.36 4.32 4.36 0.1M