Concentradora HipotecariaPI (FHIPO14)

FHIPO14
🏛️ México →
12.84
Última Actualización: 2025-09-29
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
2022-12-30 17.49 17.49 17.49 17.49 0.0M
2022-12-29 17.49 17.49 17.45 17.45 0.0M
2022-12-28 17.49 17.49 17.39 17.30 0.0M
2022-12-27 17.50 17.50 17.50 17.50 0.0M
2022-12-26 17.50 17.50 17.50 17.50 0.0M
2022-12-23 18.00 18.24 17.49 17.50 0.1M
2022-12-22 17.60 17.60 17.60 17.60 0.0M
2022-12-21 17.47 17.49 17.47 17.47 0.0M
2022-12-20 17.45 17.45 17.45 17.36 0.0M
2022-12-19 17.40 17.49 17.33 17.34 0.1M
2022-12-16 17.60 17.60 17.20 17.34 0.0M
2022-12-15 16.70 17.15 16.70 17.15 0.0M
2022-12-14 17.40 17.53 16.11 16.18 0.1M
2022-12-13 17.60 17.60 17.40 17.35 0.0M
2022-12-09 17.33 17.59 17.33 17.56 0.0M
2022-12-08 17.59 17.59 16.95 17.33 0.0M
2022-12-07 17.75 17.75 17.59 17.59 0.0M
2022-12-06 17.84 17.85 17.82 17.84 0.0M
2022-12-05 17.97 17.97 17.84 17.85 0.0M
2022-12-02 17.99 17.99 17.85 17.97 0.0M
2022-12-01 18.00 18.20 17.92 18.00 0.0M
2022-11-30 17.85 17.92 17.84 17.92 0.0M
2022-11-29 17.85 17.85 17.85 17.85 0.0M
2022-11-28 17.96 17.96 17.85 17.85 0.0M
2022-11-25 17.93 17.96 17.93 17.96 0.0M
2022-11-24 17.80 17.80 17.75 17.99 0.0M
2022-11-23 17.80 17.90 17.72 17.90 0.0M
2022-11-22 17.90 18.05 17.80 17.80 0.0M
2022-11-18 17.98 17.98 17.80 17.80 0.0M
2022-11-17 18.40 18.40 18.00 17.99 0.0M
2022-11-16 18.44 18.44 18.44 18.44 0.0M
2022-11-15 18.50 18.50 18.10 18.44 0.0M
2022-11-14 18.51 18.70 18.51 18.70 0.0M
2022-11-11 18.84 18.84 18.50 18.70 0.0M
2022-11-10 18.25 18.40 18.20 18.40 0.0M
2022-11-09 18.40 18.70 18.40 18.51 0.0M
2022-11-08 18.15 18.20 18.15 18.20 0.0M
2022-11-07 18.48 18.48 18.00 18.15 0.0M
2022-11-04 18.50 18.50 18.50 18.50 0.0M
2022-11-03 18.36 18.37 18.00 18.13 0.0M
2022-11-01 18.68 18.68 18.68 18.68 0.0M
2022-10-31 18.65 18.65 18.65 18.65 0.0M
2022-10-28 18.67 18.70 18.62 18.67 0.0M
2022-10-27 18.65 18.65 18.41 18.65 0.0M
2022-10-26 18.70 18.70 18.65 18.65 0.0M
2022-10-25 18.50 18.50 18.50 18.50 0.0M
2022-10-24 18.50 18.50 18.50 18.50 0.0M
2022-10-21 18.50 18.50 18.50 18.50 0.0M
2022-10-20 18.35 18.61 18.35 18.50 0.0M
2022-10-19 18.31 18.33 18.31 18.33 0.0M
2022-10-18 18.50 18.50 18.50 18.50 0.0M
2022-10-17 18.59 18.59 18.31 18.50 0.0M
2022-10-14 18.45 18.45 18.45 18.45 0.0M
2022-10-13 18.60 18.60 18.60 18.60 0.0M
2022-10-12 18.60 18.60 18.60 18.60 0.0M
2022-10-11 18.20 18.60 18.01 18.60 0.0M
2022-10-10 18.20 18.20 18.20 18.20 0.0M
2022-10-07 18.10 18.10 18.10 18.20 0.0M
2022-10-06 18.40 18.40 18.40 18.40 0.0M
2022-10-05 18.50 18.50 18.40 18.40 0.0M
2022-10-04 18.28 18.60 18.28 18.60 0.0M
2022-10-03 18.20 18.20 18.20 18.20 0.0M
2022-09-30 18.30 18.60 18.20 18.20 0.0M
2022-09-29 18.60 18.60 18.60 18.60 0.0M
2022-09-28 18.60 18.60 18.60 18.60 0.0M
2022-09-27 18.00 18.60 18.00 18.60 0.0M
2022-09-26 18.40 18.40 18.40 18.40 0.0M
2022-09-23 18.40 18.40 18.40 18.40 0.0M
2022-09-22 18.13 18.50 17.96 18.50 0.1M
2022-09-21 18.15 18.15 18.10 18.10 0.0M
2022-09-20 18.01 18.01 18.00 18.00 0.0M
2022-09-19 18.00 18.00 18.00 18.00 0.0M
2022-09-15 18.60 18.60 18.00 18.00 0.0M
2022-09-14 18.50 18.50 18.50 18.50 0.0M
2022-09-13 18.50 18.50 18.50 18.50 0.0M
2022-09-12 18.60 18.60 18.60 18.60 0.0M
2022-09-09 18.60 18.60 18.60 18.60 0.0M
2022-09-08 18.67 18.70 18.67 18.70 0.0M
2022-09-07 18.78 18.78 18.78 18.78 0.0M
2022-09-06 18.42 18.78 18.39 18.78 0.0M
2022-09-05 18.49 18.49 18.49 18.49 0.0M
2022-09-02 18.49 18.49 18.49 18.49 0.0M
2022-09-01 18.50 18.50 18.49 18.49 0.0M
2022-08-31 18.63 18.63 18.63 18.63 0.0M
2022-08-30 18.50 18.63 18.50 18.63 0.0M
2022-08-29 18.59 18.63 18.25 18.63 0.0M
2022-08-26 18.63 18.64 18.50 18.63 0.0M
2022-08-25 18.58 18.58 18.58 18.58 0.0M
2022-08-24 18.64 18.64 18.64 18.64 0.0M
2022-08-23 18.40 18.64 18.30 18.64 0.0M
2022-08-22 18.30 18.39 18.29 18.39 0.0M
2022-08-19 18.40 18.40 18.40 18.40 0.0M
2022-08-18 18.39 18.40 18.39 18.40 0.1M
2022-08-17 18.47 18.47 18.40 18.40 0.0M
2022-08-16 18.74 18.74 18.19 18.49 0.0M
2022-08-15 18.75 19.00 18.75 18.90 0.1M
2022-08-12 18.60 18.75 18.60 18.75 0.1M
2022-08-11 18.60 18.60 18.60 18.60 0.0M
2022-08-10 18.60 18.60 18.59 18.60 0.0M
2022-08-09 18.60 18.60 18.60 18.60 0.0M
2022-08-08 18.60 18.60 18.60 18.60 0.0M
2022-08-05 18.60 18.65 18.60 18.60 0.0M
2022-08-04 18.60 18.70 18.60 18.70 0.1M
2022-08-03 18.60 18.63 18.23 18.63 0.0M
2022-08-02 18.65 18.65 18.65 18.65 0.0M
2022-08-01 18.71 19.20 18.65 18.65 0.0M
2022-07-29 18.65 18.65 18.31 18.65 0.0M
2022-07-28 18.60 18.60 18.60 18.60 0.0M
2022-07-27 18.60 18.60 18.55 18.60 0.1M
2022-07-26 18.60 18.60 18.60 18.60 0.0M
2022-07-25 18.74 18.74 18.70 18.70 0.0M
2022-07-22 18.34 18.70 18.34 18.69 0.0M
2022-07-21 18.25 18.25 18.25 18.25 0.0M
2022-07-20 18.90 18.90 18.90 18.90 0.0M
2022-07-19 18.90 18.90 18.90 18.90 0.0M
2022-07-18 18.48 18.90 18.48 18.90 0.0M
2022-07-15 18.50 18.50 18.48 18.48 0.0M
2022-07-14 18.40 18.40 18.30 18.30 0.0M
2022-07-13 18.51 18.95 18.50 18.95 0.0M
2022-07-12 18.95 18.95 18.40 18.40 0.0M
2022-07-11 18.50 18.80 18.50 18.80 0.0M
2022-07-08 18.78 18.78 18.78 18.78 0.0M
2022-07-07 18.90 18.90 18.80 18.80 0.0M
2022-07-06 18.95 18.95 18.95 18.95 0.0M
2022-07-05 18.95 18.95 18.95 18.95 0.0M
2022-07-04 18.95 18.95 18.95 18.95 0.0M
2022-07-01 18.75 18.75 18.75 18.75 0.0M
2022-06-30 18.49 18.75 18.49 18.75 0.0M
2022-06-29 18.99 18.99 18.40 18.40 0.0M
2022-06-28 18.49 18.49 18.49 18.49 0.0M
2022-06-27 18.80 18.80 18.80 18.80 0.0M
2022-06-24 19.00 19.00 18.44 18.80 0.0M
2022-06-23 18.75 18.75 18.15 18.15 0.0M
2022-06-22 18.80 18.80 18.80 18.80 0.0M
2022-06-21 18.50 19.00 18.50 18.80 0.0M
2022-06-20 19.00 19.00 19.00 19.00 0.0M
2022-06-17 18.85 19.00 18.66 19.00 0.1M
2022-06-16 18.85 18.85 18.85 18.85 0.0M
2022-06-15 18.85 18.85 18.85 18.85 0.0M
2022-06-14 18.95 18.95 18.79 18.85 0.0M
2022-06-13 19.06 19.06 19.06 19.06 0.0M
2022-06-10 19.06 19.06 19.06 19.06 0.0M
2022-06-09 19.40 19.40 19.06 19.06 0.0M
2022-06-08 19.50 19.50 19.50 19.50 0.0M
2022-06-07 19.50 19.50 19.50 19.50 0.0M
2022-06-06 19.50 19.50 19.50 19.50 0.0M
2022-06-03 19.50 19.50 19.50 19.50 0.0M
2022-06-02 19.50 19.50 19.50 19.50 0.0M
2022-06-01 19.45 19.45 19.45 19.45 0.0M
2022-05-31 19.45 19.45 19.44 19.45 0.0M
2022-05-30 19.10 19.10 19.10 19.10 0.0M
2022-05-27 19.49 19.49 19.49 19.49 0.0M
2022-05-26 19.49 19.49 19.49 19.49 0.0M
2022-05-25 19.20 19.20 19.20 19.20 0.0M
2022-05-24 19.00 19.50 19.00 19.20 2.4M
2022-05-23 18.95 19.50 18.95 19.03 0.0M
2022-05-20 19.40 19.40 19.40 19.40 0.0M
2022-05-19 19.40 19.40 19.40 19.40 0.0M
2022-05-18 19.40 19.40 19.40 19.40 0.0M
2022-05-17 19.40 19.40 19.40 19.40 0.0M
2022-05-16 19.40 19.40 19.40 19.40 0.0M
2022-05-13 19.40 19.40 19.40 19.40 0.0M
2022-05-12 18.92 18.92 18.92 18.92 0.0M
2022-05-11 18.98 19.02 18.98 19.00 0.0M
2022-05-10 19.00 19.05 19.00 19.05 2.3M
2022-05-09 19.25 19.25 19.25 19.25 0.0M
2022-05-06 19.25 19.25 19.25 19.25 0.0M
2022-05-05 19.25 19.25 19.25 19.25 0.0M
2022-05-04 19.25 19.25 19.25 19.25 0.0M
2022-05-03 19.50 19.50 19.50 19.50 0.0M
2022-05-02 19.50 19.50 19.50 19.50 0.0M
2022-04-29 19.50 19.50 19.50 19.50 0.0M
2022-04-28 19.50 19.50 19.50 19.50 0.0M
2022-04-27 19.66 19.70 19.50 19.50 0.0M
2022-04-26 19.50 19.50 19.50 19.50 0.0M
2022-04-25 19.25 19.50 19.25 19.50 0.0M
2022-04-22 19.50 19.50 19.50 19.50 0.0M
2022-04-21 19.50 19.50 19.50 19.50 0.0M
2022-04-20 19.66 19.66 19.66 19.66 0.0M
2022-04-19 19.66 19.66 19.66 19.66 0.0M
2022-04-18 19.66 19.66 19.66 19.66 0.0M
2022-04-13 19.66 19.66 19.66 19.66 0.0M
2022-04-12 19.66 19.66 19.66 19.66 0.0M
2022-04-11 19.66 19.66 19.66 19.66 0.0M
2022-04-08 19.50 19.69 19.50 19.66 0.0M
2022-04-07 19.44 19.44 19.44 19.44 0.0M
2022-04-06 19.44 19.44 19.44 19.44 0.0M
2022-04-05 19.50 19.50 19.50 19.50 0.0M
2022-04-04 19.39 19.39 19.39 19.39 0.0M
2022-04-01 19.01 19.01 19.01 19.01 0.0M
2022-03-31 19.00 19.50 18.80 19.50 0.2M
2022-03-30 19.14 19.14 19.14 19.14 0.0M
2022-03-29 19.14 19.14 19.14 19.14 0.0M
2022-03-28 19.14 19.14 19.14 19.14 0.0M
2022-03-25 19.14 19.14 19.14 19.14 0.0M
2022-03-24 19.00 19.00 19.00 19.00 0.0M
2022-03-23 18.99 19.29 18.92 19.14 0.0M
2022-03-22 19.10 19.10 19.10 19.10 0.0M
2022-03-18 19.09 19.10 19.00 19.10 0.0M
2022-03-17 18.67 19.10 18.67 19.10 0.1M
2022-03-16 19.00 19.10 19.00 19.06 0.0M
2022-03-15 18.48 19.10 18.12 19.10 0.1M
2022-03-14 18.96 18.97 18.96 18.97 0.0M
2022-03-11 18.62 19.00 18.60 18.60 0.0M
2022-03-10 19.00 19.00 19.00 19.00 0.0M
2022-03-09 19.00 19.00 18.99 19.00 0.0M
2022-03-08 19.00 19.00 19.00 19.00 0.0M
2022-03-07 19.00 19.00 19.00 19.00 0.0M
2022-03-04 18.94 18.94 18.62 18.90 0.0M
2022-03-03 18.62 19.00 18.62 19.00 0.2M
2022-03-02 18.64 19.00 18.12 18.87 0.0M
2022-03-01 19.03 19.03 19.03 19.03 0.4M
2022-02-28 18.80 19.37 18.80 19.07 0.9M
2022-02-25 18.75 18.80 18.40 18.75 0.0M
2022-02-24 18.80 18.80 18.40 18.74 0.0M
2022-02-23 18.69 18.80 18.02 18.40 0.1M
2022-02-22 18.63 18.63 18.63 18.63 0.0M
2022-02-21 18.63 18.63 18.63 18.63 0.0M
2022-02-18 18.84 18.85 17.95 18.63 0.0M
2022-02-17 18.06 18.59 17.88 18.39 4.0M
2022-02-16 18.50 18.85 18.40 18.41 0.5M
2022-02-15 18.61 18.85 18.40 18.44 0.7M
2022-02-14 18.60 18.70 18.42 18.50 0.1M
2022-02-11 18.68 18.76 18.56 18.67 0.1M
2022-02-10 18.65 18.68 18.65 18.68 0.0M
2022-02-09 18.68 18.68 18.68 18.68 0.0M
2022-02-08 18.72 18.76 18.72 18.74 0.0M
2022-02-04 18.70 18.76 18.67 18.76 0.4M
2022-02-03 18.91 18.94 18.82 18.85 0.2M
2022-02-02 18.99 18.99 18.95 18.95 0.0M
2022-02-01 18.99 18.99 18.90 18.90 0.0M
2022-01-31 18.98 19.00 18.98 19.00 0.2M
2022-01-28 18.76 19.00 18.76 18.93 0.0M
2022-01-27 18.80 18.99 18.80 18.94 0.1M
2022-01-26 18.72 18.83 18.70 18.82 0.0M
2022-01-25 19.00 19.00 18.52 18.83 0.0M
2022-01-24 19.00 19.00 19.00 19.00 0.0M
2022-01-21 19.00 19.10 18.65 18.75 0.8M
2022-01-20 19.15 19.59 19.00 19.11 0.1M
2022-01-19 19.89 19.93 19.70 19.93 0.0M
2022-01-18 19.98 19.99 19.98 19.99 0.0M
2022-01-17 19.99 19.99 19.50 19.98 0.0M
2022-01-14 20.00 20.09 19.70 19.84 0.0M
2022-01-13 20.00 20.11 19.50 19.89 0.0M
2022-01-12 20.11 20.11 19.90 20.00 0.0M
2022-01-11 20.10 20.10 19.82 19.95 0.0M
2022-01-10 20.10 20.10 20.10 20.10 0.0M
2022-01-07 20.10 20.10 20.10 20.10 0.0M
2022-01-04 19.51 20.11 19.51 20.11 0.0M
2022-01-03 20.11 20.11 20.11 20.11 0.0M