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
2023-12-29 9.74 9.88 9.64 9.78 0.1M
2023-12-28 9.66 9.79 9.64 9.68 0.2M
2023-12-27 9.65 9.67 9.62 9.66 0.1M
2023-12-26 9.63 9.71 9.55 9.65 0.2M
2023-12-22 9.54 9.65 9.49 9.63 0.1M
2023-12-21 9.43 9.72 9.26 9.50 0.2M
2023-12-20 9.45 9.53 9.43 9.45 0.0M
2023-12-19 9.45 9.57 9.40 9.50 0.2M
2023-12-18 9.55 9.72 9.46 9.46 0.1M
2023-12-15 9.96 9.96 9.45 9.56 0.8M
2023-12-14 9.82 10.00 9.76 9.89 0.0M
2023-12-13 9.90 9.90 9.66 9.85 0.2M
2023-12-11 9.71 9.91 9.71 9.83 0.1M
2023-12-08 9.75 9.97 9.66 9.92 0.1M
2023-12-07 9.70 9.81 9.66 9.74 0.0M
2023-12-06 9.73 9.79 9.66 9.70 0.1M
2023-12-05 9.80 9.80 9.68 9.75 0.1M
2023-12-04 9.82 9.82 9.54 9.76 0.1M
2023-12-01 10.04 10.04 9.74 9.87 0.1M
2023-11-30 9.85 10.04 9.77 9.89 0.2M
2023-11-29 9.76 9.84 9.67 9.82 0.6M
2023-11-28 9.77 9.85 9.67 9.74 0.1M
2023-11-27 9.67 9.86 9.66 9.77 0.2M
2023-11-24 9.80 9.90 9.72 9.72 0.1M
2023-11-23 9.90 9.90 9.75 9.78 0.1M
2023-11-22 9.90 9.91 9.80 9.90 0.5M
2023-11-21 9.89 9.91 9.77 9.91 0.2M
2023-11-17 9.91 9.91 9.73 9.90 0.2M
2023-11-16 9.90 9.91 9.75 9.91 0.1M
2023-11-15 9.75 9.91 9.74 9.91 0.2M
2023-11-14 9.73 9.91 9.72 9.91 0.2M
2023-11-13 9.83 9.83 9.67 9.72 0.1M
2023-11-10 9.79 9.86 9.63 9.74 0.7M
2023-11-09 9.73 9.88 9.56 9.77 0.2M
2023-11-08 9.74 9.83 9.51 9.74 0.4M
2023-11-07 9.79 9.87 9.70 9.74 0.1M
2023-11-06 9.86 9.86 9.74 9.78 0.0M
2023-11-03 9.91 9.98 9.73 9.84 0.3M
2023-11-01 9.98 9.98 9.73 9.91 0.1M
2023-10-31 9.98 9.99 9.79 9.98 0.7M
2023-10-30 9.98 9.98 9.85 9.98 0.2M
2023-10-27 9.97 9.98 9.85 9.98 0.1M
2023-10-26 9.98 9.98 9.94 9.97 0.0M
2023-10-25 9.96 9.98 9.88 9.97 0.1M
2023-10-24 9.94 9.98 9.87 9.97 0.0M
2023-10-23 9.98 9.98 9.86 9.89 0.0M
2023-10-20 9.98 10.02 9.94 9.98 0.0M
2023-10-19 9.97 9.98 9.93 9.98 0.1M
2023-10-18 9.92 9.98 9.85 9.97 0.1M
2023-10-17 9.89 9.98 9.88 9.93 0.0M
2023-10-16 9.98 9.98 9.87 9.93 0.0M
2023-10-13 9.98 10.02 9.96 9.98 0.1M
2023-10-12 9.98 9.98 9.85 9.97 0.2M
2023-10-11 9.98 9.98 9.88 9.97 0.1M
2023-10-10 9.96 10.00 9.88 9.94 0.0M
2023-10-09 9.96 10.14 9.84 9.97 0.1M
2023-10-06 9.97 9.98 9.76 9.96 0.2M
2023-10-05 10.01 10.01 9.89 9.98 0.2M
2023-10-04 10.07 10.16 9.82 10.02 0.2M
2023-10-03 9.98 9.98 9.81 9.98 0.2M
2023-10-02 9.97 9.98 9.74 9.98 0.1M
2023-09-29 9.89 9.99 9.88 9.94 0.0M
2023-09-28 10.01 10.02 9.88 10.00 0.0M
2023-09-27 9.92 10.01 9.91 9.99 0.1M
2023-09-26 10.02 10.07 9.90 10.00 0.2M
2023-09-25 10.06 10.06 9.95 10.02 0.1M
2023-09-22 10.05 10.06 9.94 10.05 0.2M
2023-09-21 10.04 10.06 9.90 10.02 0.1M
2023-09-20 10.07 10.07 9.94 10.01 0.0M
2023-09-19 10.06 10.07 9.94 10.04 0.3M
2023-09-18 10.08 10.21 10.06 10.12 0.1M
2023-09-15 10.07 10.07 9.88 10.07 0.1M
2023-09-14 10.10 10.10 9.99 10.06 0.0M
2023-09-13 10.06 10.10 9.97 10.10 0.1M
2023-09-12 9.93 10.12 9.93 10.05 0.0M
2023-09-11 10.05 10.15 9.93 10.09 0.0M
2023-09-08 9.84 10.22 9.82 10.05 0.1M
2023-09-07 10.08 10.08 9.81 9.96 0.0M
2023-09-06 10.12 10.12 10.00 10.09 0.1M
2023-09-05 10.10 10.15 9.95 10.09 0.1M
2023-09-04 10.12 10.18 10.06 10.16 0.0M
2023-09-01 10.10 10.26 10.07 10.18 0.0M
2023-08-31 10.12 10.12 10.10 10.10 0.0M
2023-08-30 10.10 10.12 10.08 10.10 0.0M
2023-08-29 10.16 10.17 10.07 10.12 0.3M
2023-08-28 10.10 10.26 10.05 10.17 0.1M
2023-08-25 10.12 10.12 10.09 10.12 0.1M
2023-08-24 10.12 10.14 10.09 10.12 0.0M
2023-08-23 10.15 10.15 10.09 10.12 0.1M
2023-08-22 10.12 10.26 10.05 10.16 0.2M
2023-08-21 10.12 10.13 10.07 10.12 0.1M
2023-08-18 10.14 10.14 10.02 10.14 0.3M
2023-08-17 10.11 10.23 10.08 10.14 0.0M
2023-08-16 10.16 10.22 10.07 10.11 0.0M
2023-08-15 10.24 10.24 10.12 10.16 0.0M
2023-08-14 10.14 10.16 10.14 10.16 0.0M
2023-08-11 10.11 10.16 10.02 10.14 0.0M
2023-08-10 10.16 10.16 9.99 10.12 0.0M
2023-08-09 10.16 10.16 10.07 10.14 0.0M
2023-08-08 10.16 10.19 10.13 10.16 0.1M
2023-08-07 10.05 10.26 9.93 9.99 0.1M
2023-08-04 10.07 10.07 9.98 10.06 0.0M
2023-08-03 10.02 10.09 10.02 10.07 0.1M
2023-08-02 10.11 10.16 9.72 10.14 0.2M
2023-08-01 10.16 10.16 10.02 10.15 0.1M
2023-07-31 10.16 10.16 10.02 10.16 0.0M
2023-07-28 10.16 10.21 10.16 10.16 0.0M
2023-07-27 10.09 10.25 9.96 10.16 0.1M
2023-07-26 10.18 10.21 10.00 10.18 0.0M
2023-07-25 10.21 10.21 9.96 10.10 0.1M
2023-07-24 10.21 10.21 10.05 10.12 0.0M
2023-07-21 10.16 10.27 10.14 10.21 0.0M
2023-07-20 10.18 10.18 10.05 10.14 0.0M
2023-07-19 10.16 10.19 10.10 10.14 0.0M
2023-07-18 10.13 10.22 10.13 10.18 0.0M
2023-07-17 10.04 10.14 9.70 9.99 0.2M
2023-07-14 10.01 10.05 9.88 10.03 0.1M
2023-07-13 9.95 10.05 9.86 10.01 0.3M
2023-07-12 10.05 10.05 9.86 9.95 0.1M
2023-07-11 9.96 10.14 9.93 10.06 0.0M
2023-07-10 10.05 10.05 9.99 10.05 0.0M
2023-07-07 9.96 10.05 9.92 10.03 0.0M
2023-07-06 9.91 9.91 9.79 9.90 0.1M
2023-07-05 9.76 9.95 9.68 9.91 0.1M
2023-07-04 9.77 9.77 9.73 9.77 0.0M
2023-07-03 9.81 9.81 9.73 9.77 0.0M
2023-06-30 9.68 9.82 9.59 9.82 1.2M
2023-06-29 9.50 9.68 9.40 9.68 0.1M
2023-06-28 9.36 9.68 9.31 9.62 0.0M
2023-06-27 9.20 9.40 9.06 9.37 0.1M
2023-06-26 9.39 9.39 9.22 9.28 0.0M
2023-06-23 9.09 9.45 9.09 9.35 0.0M
2023-06-22 8.77 9.22 8.76 9.17 0.1M
2023-06-21 9.22 9.22 8.76 8.88 0.2M
2023-06-20 9.68 9.74 9.09 9.27 0.3M
2023-06-19 10.05 10.05 9.68 9.71 0.1M
2023-06-16 10.24 10.33 9.78 10.07 0.1M
2023-06-15 10.28 10.28 10.14 10.25 0.1M
2023-06-14 10.16 10.36 10.13 10.23 0.0M
2023-06-13 10.23 10.33 10.00 10.16 0.0M
2023-06-12 10.09 10.19 9.79 10.10 0.0M
2023-06-09 9.69 10.10 9.63 9.99 0.1M
2023-06-08 9.50 10.05 9.32 9.71 0.7M
2023-06-07 9.86 9.86 9.32 9.45 3.5M
2023-06-06 10.00 10.00 9.68 9.82 0.4M
2023-06-05 10.14 10.16 9.91 10.03 0.0M
2023-06-02 10.19 10.41 9.50 10.12 0.4M
2023-06-01 10.21 10.37 10.19 10.19 0.0M
2023-05-31 10.27 10.42 10.21 10.23 0.2M
2023-05-30 10.41 10.51 10.24 10.28 0.1M
2023-05-29 10.55 10.55 10.38 10.42 0.0M
2023-05-26 10.78 10.78 10.40 10.56 0.2M
2023-05-25 10.52 10.73 10.38 10.68 0.0M
2023-05-24 10.33 10.60 10.29 10.55 0.1M
2023-05-23 10.46 10.46 10.28 10.34 0.0M
2023-05-22 10.45 10.50 10.36 10.46 0.1M
2023-05-19 10.60 10.60 10.29 10.46 0.0M
2023-05-18 10.67 10.67 10.42 10.46 0.0M
2023-05-17 10.72 10.72 10.60 10.69 0.0M
2023-05-16 10.82 10.82 10.52 10.65 0.1M
2023-05-15 10.69 10.79 10.26 10.46 0.1M
2023-05-12 10.79 10.79 10.38 10.63 0.1M
2023-05-11 10.91 10.91 10.75 10.77 0.0M
2023-05-10 10.93 10.93 10.77 10.81 0.0M
2023-05-09 10.87 10.87 10.78 10.86 0.0M
2023-05-08 10.90 10.94 10.79 10.88 0.1M
2023-05-05 10.84 10.95 10.74 10.93 0.1M
2023-05-04 10.76 10.86 10.76 10.81 0.0M
2023-05-03 10.86 10.86 10.72 10.85 0.1M
2023-05-02 10.83 10.86 10.82 10.86 0.0M
2023-04-28 10.81 11.05 10.76 10.90 0.2M
2023-04-27 10.90 10.95 10.81 10.86 0.3M
2023-04-26 10.98 10.98 10.86 10.86 0.0M
2023-04-25 10.94 10.95 10.91 10.94 0.0M
2023-04-24 11.08 11.08 10.88 10.95 0.0M
2023-04-21 10.86 11.03 10.78 11.00 0.1M
2023-04-20 10.86 10.93 10.72 10.85 0.1M
2023-04-19 10.94 10.95 10.89 10.89 0.1M
2023-04-18 10.86 10.98 10.80 10.93 0.1M
2023-04-17 10.95 10.95 10.76 10.88 0.1M
2023-04-14 10.86 11.02 10.86 11.00 0.1M
2023-04-13 10.86 11.04 10.86 10.98 0.1M
2023-04-12 10.95 10.96 10.89 10.93 0.1M
2023-04-11 10.95 11.08 10.91 11.04 0.2M
2023-04-10 11.10 11.10 10.92 10.93 0.1M
2023-04-05 10.90 11.17 10.90 11.10 0.1M
2023-04-04 10.95 10.95 10.90 10.90 0.0M
2023-04-03 12.10 12.50 11.88 12.01 0.1M
2023-03-31 10.99 11.17 10.90 11.06 0.2M
2023-03-30 10.76 11.40 10.54 11.06 0.2M
2023-03-29 10.70 10.86 10.59 10.75 0.1M
2023-03-28 10.86 10.86 10.58 10.68 0.1M
2023-03-27 10.95 10.95 10.74 10.88 0.1M
2023-03-24 10.86 10.96 10.76 10.95 2.0M
2023-03-23 10.76 10.81 10.65 10.80 0.1M
2023-03-22 10.93 10.93 10.75 10.76 0.1M
2023-03-21 11.26 11.26 10.67 10.90 0.3M
2023-03-17 10.63 12.68 10.51 11.26 0.1M
2023-03-16 10.55 10.67 10.51 10.66 0.1M
2023-03-15 10.64 10.67 10.40 10.67 0.3M
2023-03-14 10.55 10.67 10.50 10.65 0.1M
2023-03-13 10.44 10.67 10.44 10.66 0.1M
2023-03-10 10.65 10.67 10.46 10.66 0.1M
2023-03-09 10.74 10.74 10.42 10.65 0.1M
2023-03-08 10.67 10.67 10.40 10.65 0.1M
2023-03-07 10.65 10.67 10.40 10.67 0.1M
2023-03-06 10.49 10.67 10.40 10.65 0.1M
2023-03-03 10.49 10.67 10.12 10.66 0.1M
2023-03-02 10.57 10.58 10.39 10.49 1.6M
2023-03-01 10.80 10.80 10.17 10.58 0.0M
2023-02-28 10.49 10.74 10.04 10.59 0.2M
2023-02-27 10.31 10.74 10.03 10.70 0.1M
2023-02-24 10.22 10.31 10.13 10.30 0.1M
2023-02-23 10.03 10.31 10.03 10.27 0.3M
2023-02-22 10.29 10.31 10.03 10.12 0.3M
2023-02-21 10.22 10.31 9.98 10.27 0.1M
2023-02-20 9.92 10.03 9.92 10.03 0.1M
2023-02-17 9.58 9.85 9.55 9.72 0.2M
2023-02-16 9.44 9.61 9.41 9.59 0.2M
2023-02-15 9.42 9.62 9.38 9.51 0.1M
2023-02-14 9.31 9.39 8.85 9.32 0.6M
2023-02-13 9.40 9.52 9.26 9.32 0.2M
2023-02-10 9.35 9.39 9.25 9.35 0.3M
2023-02-09 9.43 9.44 9.27 9.35 0.1M
2023-02-08 9.46 9.69 9.27 9.43 0.1M
2023-02-07 9.49 9.53 9.44 9.46 0.0M
2023-02-03 9.74 9.74 9.33 9.47 0.2M
2023-02-02 9.12 9.61 9.09 9.56 0.1M
2023-02-01 9.04 9.58 8.92 9.20 0.2M
2023-01-31 9.07 9.08 8.95 9.07 0.2M
2023-01-30 9.03 9.08 8.85 9.07 0.1M
2023-01-27 8.84 9.07 8.83 9.02 0.2M
2023-01-26 8.62 8.85 8.57 8.82 0.2M
2023-01-25 8.94 8.94 8.61 8.69 0.1M
2023-01-24 9.07 9.07 8.68 8.93 0.3M
2023-01-23 8.85 9.11 8.63 9.08 0.1M
2023-01-20 8.67 8.94 8.59 8.94 0.2M
2023-01-19 8.58 8.76 8.49 8.75 0.1M
2023-01-18 8.80 8.80 8.57 8.76 0.1M
2023-01-17 8.61 8.76 8.36 8.61 0.4M
2023-01-16 8.76 8.76 8.57 8.66 0.0M
2023-01-13 8.88 8.88 8.55 8.74 0.2M
2023-01-12 8.78 8.93 8.67 8.75 0.1M
2023-01-11 8.93 8.93 8.68 8.72 0.0M
2023-01-10 8.81 8.81 8.68 8.75 0.1M
2023-01-09 9.03 9.03 8.51 8.77 0.2M
2023-01-06 8.93 9.06 8.73 8.92 0.2M
2023-01-05 8.88 9.12 8.76 8.96 0.0M
2023-01-04 8.87 8.96 8.86 8.93 0.1M
2023-01-03 8.57 8.99 8.57 8.94 0.0M
2023-01-02 8.47 8.57 8.47 8.54 0.0M