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
2024-12-31 9.60 10.75 9.49 9.78 0.4M
2024-12-30 10.01 10.01 9.40 9.65 0.5M
2024-12-27 9.97 10.05 9.80 10.01 0.2M
2024-12-26 9.90 9.91 9.72 9.87 0.0M
2024-12-24 10.00 10.30 9.66 10.00 0.1M
2024-12-23 10.21 10.21 9.71 9.97 0.0M
2024-12-20 9.65 11.50 9.65 10.01 2.6M
2024-12-19 9.80 9.90 9.52 9.85 0.0M
2024-12-18 9.01 10.20 9.00 10.03 0.1M
2024-12-17 8.99 9.25 8.96 9.20 0.1M
2024-12-16 8.99 8.99 8.82 8.95 0.0M
2024-12-13 8.80 9.13 8.64 9.08 0.1M
2024-12-11 8.87 8.88 8.70 8.84 0.1M
2024-12-10 8.90 8.90 8.71 8.87 0.0M
2024-12-09 8.80 9.01 8.65 8.96 0.1M
2024-12-06 8.70 8.88 8.57 8.81 0.1M
2024-12-05 8.71 8.86 8.50 8.75 0.1M
2024-12-04 8.79 8.79 8.53 8.69 0.1M
2024-12-03 8.74 8.96 8.46 8.81 0.2M
2024-12-02 9.00 9.00 8.65 8.72 0.2M
2024-11-29 8.83 9.06 8.55 9.00 0.1M
2024-11-28 8.69 8.87 8.51 8.80 0.0M
2024-11-27 8.79 8.95 8.50 8.87 0.1M
2024-11-26 8.92 8.96 8.50 8.71 0.2M
2024-11-25 8.95 8.96 8.50 8.81 0.2M
2024-11-22 8.72 8.96 8.59 8.85 0.2M
2024-11-21 9.06 9.06 8.71 8.84 0.2M
2024-11-20 9.10 9.10 8.90 8.98 0.0M
2024-11-19 9.00 9.07 8.81 9.03 0.1M
2024-11-15 9.10 9.10 8.95 9.06 0.0M
2024-11-14 8.92 9.01 8.92 9.00 0.1M
2024-11-13 9.02 9.13 8.95 9.02 0.1M
2024-11-12 9.32 9.45 8.98 9.02 0.4M
2024-11-11 9.01 9.69 8.91 9.52 0.1M
2024-11-08 8.90 9.60 8.90 9.06 0.2M
2024-11-07 8.86 9.17 8.74 9.07 0.1M
2024-11-06 9.06 9.17 8.66 9.05 0.1M
2024-11-05 8.83 8.89 8.75 8.89 0.0M
2024-11-04 9.00 9.31 8.61 8.83 0.1M
2024-11-01 9.13 9.30 8.78 9.11 0.1M
2024-10-31 8.54 9.11 8.49 9.07 0.1M
2024-10-30 8.16 8.94 8.10 8.72 0.1M
2024-10-29 7.85 8.39 7.85 8.32 0.1M
2024-10-28 8.04 8.37 7.78 8.02 0.1M
2024-10-25 7.82 8.28 7.79 8.07 0.1M
2024-10-24 7.88 7.97 7.68 7.89 0.0M
2024-10-23 7.88 7.92 7.68 7.77 0.0M
2024-10-22 7.96 7.96 7.80 7.88 0.0M
2024-10-21 7.98 7.98 7.85 7.89 0.0M
2024-10-18 7.83 7.95 7.83 7.92 0.0M
2024-10-17 7.88 7.98 7.84 7.94 0.0M
2024-10-16 7.84 7.93 7.84 7.88 0.0M
2024-10-15 7.79 7.98 7.74 7.88 0.0M
2024-10-14 7.89 7.96 7.74 7.94 0.1M
2024-10-11 7.87 7.97 7.84 7.88 0.0M
2024-10-10 8.17 8.17 7.86 7.96 0.0M
2024-10-09 8.23 8.32 7.92 8.04 0.0M
2024-10-08 8.36 8.36 8.13 8.16 0.0M
2024-10-07 8.38 8.38 8.10 8.19 0.0M
2024-10-04 8.02 8.56 8.02 8.37 0.3M
2024-10-03 8.28 8.28 8.16 8.17 0.1M
2024-10-02 8.31 8.31 8.18 8.27 0.0M
2024-09-30 8.37 8.37 8.09 8.30 0.0M
2024-09-27 7.89 8.37 7.89 8.18 0.0M
2024-09-26 8.11 8.11 7.98 8.09 0.0M
2024-09-25 8.32 8.32 8.10 8.11 0.0M
2024-09-24 8.37 8.40 8.17 8.18 0.0M
2024-09-23 8.49 8.49 8.24 8.31 0.0M
2024-09-20 8.40 8.51 8.30 8.49 0.0M
2024-09-19 8.33 8.41 8.29 8.30 0.0M
2024-09-18 8.58 8.58 8.30 8.33 0.1M
2024-09-17 8.57 8.67 8.36 8.47 0.1M
2024-09-13 8.68 8.70 8.57 8.57 0.0M
2024-09-12 8.53 8.69 8.50 8.63 0.0M
2024-09-11 8.59 8.59 8.46 8.53 0.0M
2024-09-10 8.62 8.74 8.62 8.63 0.1M
2024-09-09 8.84 8.85 8.62 8.67 0.1M
2024-09-06 8.89 8.95 8.68 8.84 0.0M
2024-09-05 8.88 8.96 8.77 8.88 0.0M
2024-09-04 8.96 9.03 8.87 8.87 0.0M
2024-09-03 9.18 9.18 8.97 9.01 0.1M
2024-09-02 9.37 9.37 9.08 9.14 0.0M
2024-08-30 9.16 9.97 8.93 9.51 0.2M
2024-08-29 8.89 9.25 8.72 9.17 0.1M
2024-08-28 8.96 8.96 8.70 8.89 0.1M
2024-08-27 8.81 9.25 8.70 8.94 0.1M
2024-08-26 8.76 8.92 8.64 8.79 0.0M
2024-08-23 8.77 8.77 8.60 8.73 0.1M
2024-08-22 8.69 8.77 8.62 8.68 0.0M
2024-08-21 8.87 8.87 8.67 8.78 0.1M
2024-08-20 9.01 9.01 8.70 8.85 0.0M
2024-08-19 8.76 9.24 8.57 8.89 0.1M
2024-08-16 8.77 8.77 8.58 8.72 0.0M
2024-08-15 8.44 8.74 8.44 8.71 0.1M
2024-08-14 8.66 8.82 8.57 8.62 0.0M
2024-08-13 8.77 8.77 8.66 8.70 0.0M
2024-08-12 8.83 8.83 8.65 8.76 0.0M
2024-08-09 8.88 8.98 8.78 8.81 0.1M
2024-08-08 8.74 8.96 8.74 8.87 0.1M
2024-08-07 8.84 9.00 8.84 8.93 0.0M
2024-08-06 8.94 9.05 8.72 8.84 0.0M
2024-08-05 8.82 8.95 8.67 8.93 0.0M
2024-08-02 9.35 9.35 8.73 9.01 0.1M
2024-08-01 9.22 9.31 8.98 8.99 0.1M
2024-07-31 9.28 9.41 9.18 9.22 0.0M
2024-07-30 9.41 9.41 9.13 9.22 0.1M
2024-07-29 9.05 9.70 9.05 9.39 0.0M
2024-07-26 9.70 9.70 9.05 9.16 0.1M
2024-07-25 9.57 10.68 9.13 9.99 0.1M
2024-07-24 9.44 9.44 9.23 9.38 0.0M
2024-07-23 9.66 9.70 9.39 9.42 0.4M
2024-07-22 9.22 10.46 9.20 9.70 0.6M
2024-07-19 9.22 9.31 9.01 9.22 0.2M
2024-07-18 9.21 9.25 9.05 9.21 0.2M
2024-07-17 9.25 9.41 9.06 9.23 0.2M
2024-07-16 9.17 9.37 9.07 9.20 0.3M
2024-07-15 9.21 9.21 9.08 9.16 0.0M
2024-07-12 9.19 9.22 9.16 9.19 0.1M
2024-07-11 9.22 9.22 9.06 9.17 0.0M
2024-07-10 9.16 9.22 9.06 9.21 0.1M
2024-07-09 9.22 9.22 9.05 9.15 0.1M
2024-07-08 9.24 9.26 9.07 9.22 0.0M
2024-07-05 9.22 9.22 9.05 9.22 0.2M
2024-07-04 9.32 9.32 9.12 9.20 0.0M
2024-07-03 9.22 9.22 9.04 9.22 0.2M
2024-07-02 9.27 9.27 8.98 9.22 0.1M
2024-07-01 9.40 9.41 9.00 9.27 0.1M
2024-06-28 8.46 9.70 8.46 9.41 0.3M
2024-06-27 8.42 8.99 8.37 8.64 0.2M
2024-06-26 8.44 8.44 8.36 8.41 0.1M
2024-06-25 8.44 8.44 8.35 8.42 0.0M
2024-06-24 8.41 8.44 8.39 8.43 0.2M
2024-06-21 8.54 8.54 8.27 8.41 0.4M
2024-06-20 8.42 8.56 8.42 8.47 0.1M
2024-06-19 8.53 8.53 8.35 8.43 0.0M
2024-06-18 8.45 8.53 8.39 8.44 0.6M
2024-06-17 8.54 8.54 8.34 8.52 0.3M
2024-06-14 8.64 8.64 8.27 8.54 0.5M
2024-06-13 8.82 8.82 8.63 8.64 0.2M
2024-06-12 8.62 9.12 8.60 8.66 0.1M
2024-06-11 8.73 8.73 8.60 8.65 0.1M
2024-06-10 8.73 8.73 8.58 8.73 0.0M
2024-06-07 8.68 8.78 8.68 8.73 0.1M
2024-06-06 8.80 8.97 8.57 8.68 0.4M
2024-06-05 8.79 8.89 8.77 8.79 0.2M
2024-06-04 8.95 8.95 8.73 8.80 0.1M
2024-06-03 8.93 9.03 8.91 8.95 0.0M
2024-05-31 8.91 9.03 8.89 9.03 0.1M
2024-05-30 8.94 8.95 8.83 8.90 0.0M
2024-05-29 8.93 8.96 8.93 8.94 0.0M
2024-05-28 8.93 9.03 8.88 9.00 0.0M
2024-05-27 9.01 9.01 8.87 8.91 0.0M
2024-05-24 9.03 9.03 8.92 9.02 0.2M
2024-05-23 8.90 9.03 8.88 9.03 0.1M
2024-05-22 8.88 9.03 8.87 8.92 0.1M
2024-05-21 9.03 9.03 8.83 9.03 0.2M
2024-05-20 9.04 9.07 9.00 9.03 0.0M
2024-05-17 8.98 9.07 8.84 8.98 0.0M
2024-05-16 8.98 8.98 8.92 8.92 0.0M
2024-05-15 8.87 8.98 8.79 8.93 0.1M
2024-05-14 8.95 8.95 8.88 8.88 0.0M
2024-05-13 8.99 8.99 8.84 8.90 0.0M
2024-05-10 8.98 8.98 8.79 8.98 0.1M
2024-05-09 8.98 8.98 8.86 8.88 0.0M
2024-05-08 9.00 9.01 8.86 8.97 0.0M
2024-05-07 8.93 9.27 8.89 9.01 0.1M
2024-05-06 8.82 9.03 8.66 8.85 0.1M
2024-05-03 8.85 9.00 8.65 8.83 0.1M
2024-05-02 8.83 8.88 8.56 8.74 0.2M
2024-04-30 8.92 8.92 8.71 8.75 0.1M
2024-04-29 8.75 9.07 8.75 8.83 0.1M
2024-04-26 9.06 9.06 8.79 8.92 0.1M
2024-04-25 9.13 9.13 8.95 8.99 0.0M
2024-04-24 8.97 9.12 8.81 9.02 0.1M
2024-04-23 9.15 9.27 8.80 8.91 0.1M
2024-04-22 9.10 9.18 9.03 9.15 0.1M
2024-04-19 8.99 9.41 8.67 9.19 0.2M
2024-04-18 9.46 9.46 8.87 8.97 0.1M
2024-04-17 9.46 9.46 9.28 9.40 0.1M
2024-04-16 9.35 9.44 9.35 9.43 0.0M
2024-04-15 9.51 9.51 9.22 9.33 0.4M
2024-04-12 9.43 9.46 9.22 9.45 0.1M
2024-04-11 9.46 9.46 9.18 9.43 0.2M
2024-04-10 9.56 9.56 9.42 9.46 0.0M
2024-04-09 9.44 9.56 9.44 9.52 0.2M
2024-04-08 9.43 9.46 9.42 9.46 0.1M
2024-04-05 9.54 9.54 9.39 9.46 0.1M
2024-04-04 9.44 9.46 9.38 9.46 0.1M
2024-04-03 9.46 9.46 9.42 9.46 0.0M
2024-04-02 9.46 9.46 9.42 9.45 0.0M
2024-04-01 9.30 9.49 9.30 9.47 0.2M
2024-03-27 9.52 9.52 9.41 9.46 0.1M
2024-03-26 9.43 9.46 9.37 9.46 0.1M
2024-03-25 9.41 9.46 9.35 9.45 0.0M
2024-03-22 9.42 9.43 9.34 9.42 0.0M
2024-03-21 9.55 9.55 9.32 9.42 0.1M
2024-03-20 9.32 9.46 9.20 9.46 0.2M
2024-03-19 9.21 9.32 9.17 9.31 0.1M
2024-03-15 9.36 9.36 9.08 9.21 0.0M
2024-03-14 9.40 9.40 8.62 9.17 0.2M
2024-03-13 9.42 9.43 9.34 9.36 0.0M
2024-03-12 9.33 9.34 9.23 9.32 0.3M
2024-03-11 9.37 9.37 9.32 9.34 0.0M
2024-03-08 9.41 9.41 9.33 9.38 0.2M
2024-03-07 9.41 9.41 9.27 9.37 0.2M
2024-03-06 9.43 9.43 9.30 9.37 0.0M
2024-03-05 9.43 9.43 9.22 9.36 0.2M
2024-03-04 9.39 9.39 9.29 9.38 0.1M
2024-03-01 9.39 9.39 9.32 9.39 0.1M
2024-02-29 9.43 9.43 9.32 9.39 0.5M
2024-02-28 9.44 9.44 9.30 9.37 0.4M
2024-02-27 9.39 9.44 9.28 9.44 0.3M
2024-02-26 9.39 9.39 9.32 9.37 0.0M
2024-02-23 9.44 9.44 9.37 9.39 0.1M
2024-02-22 9.44 9.44 9.25 9.39 0.4M
2024-02-21 9.36 9.38 9.35 9.35 0.0M
2024-02-20 9.38 9.38 9.32 9.32 0.0M
2024-02-19 9.31 9.31 9.31 9.31 0.0M
2024-02-16 9.44 9.44 9.31 9.39 0.1M
2024-02-15 9.42 9.42 9.29 9.40 0.1M
2024-02-14 9.37 9.44 9.33 9.41 0.0M
2024-02-13 9.39 9.39 9.33 9.39 0.0M
2024-02-12 9.58 9.58 9.36 9.39 0.1M
2024-02-09 9.39 9.44 9.25 9.41 0.4M
2024-02-08 9.43 9.43 9.36 9.38 0.0M
2024-02-07 9.36 9.43 9.25 9.39 0.2M
2024-02-06 9.39 9.39 9.33 9.35 0.1M
2024-02-02 9.41 9.41 9.37 9.39 0.1M
2024-02-01 9.49 9.49 9.33 9.39 0.2M
2024-01-31 9.44 9.44 9.41 9.44 0.6M
2024-01-30 9.38 9.44 9.32 9.44 0.5M
2024-01-29 9.44 9.44 9.32 9.36 0.1M
2024-01-26 9.41 9.44 9.34 9.43 0.3M
2024-01-25 9.43 9.43 9.30 9.41 0.1M
2024-01-24 9.01 9.58 9.01 9.40 0.1M
2024-01-23 9.19 9.24 9.11 9.16 0.1M
2024-01-22 9.15 9.16 9.09 9.14 0.0M
2024-01-19 9.16 9.16 8.97 9.10 0.1M
2024-01-18 9.19 9.19 9.15 9.16 0.1M
2024-01-17 9.27 9.27 9.07 9.24 0.3M
2024-01-16 9.38 9.39 9.29 9.32 0.1M
2024-01-15 9.43 9.43 9.38 9.38 0.0M
2024-01-12 9.44 9.44 9.34 9.39 0.1M
2024-01-11 9.19 9.49 9.18 9.40 0.3M
2024-01-10 9.62 9.62 9.46 9.49 0.1M
2024-01-09 9.62 9.62 9.47 9.53 0.1M
2024-01-08 9.72 9.72 9.49 9.58 0.4M
2024-01-05 9.71 9.71 9.53 9.63 0.1M
2024-01-04 9.81 9.81 9.52 9.63 0.1M
2024-01-03 9.72 9.85 9.58 9.67 0.1M
2024-01-02 9.78 9.80 9.58 9.71 0.2M