Concentradora HipotecariaPI

FHIPO14
🏛️ mexico →
12.73
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-25 12.73 12.73 12.73 12.73 0.0M
2025-09-24 12.60 12.84 12.59 12.83 0.0M
2025-09-23 12.85 12.85 12.85 12.85 0.0M
2025-09-22 12.80 12.84 12.80 12.84 0.0M
2025-09-21 12.80 12.80 12.80 12.80 0.0M
2025-09-18 12.75 12.79 12.75 12.82 0.0M
2025-09-17 12.84 12.84 12.84 12.85 0.0M
2025-09-15 12.85 12.85 12.80 12.80 0.0M
2025-09-12 12.65 12.70 12.65 12.85 0.0M
2025-09-11 12.70 12.80 12.51 12.84 0.0M
2025-09-10 12.80 12.80 12.77 12.67 0.0M
2025-09-09 12.82 12.82 12.82 12.82 0.0M
2025-09-08 12.80 12.80 12.79 12.85 0.0M
2025-09-05 12.80 12.84 12.80 12.80 0.0M
2025-09-04 12.80 12.80 12.79 12.80 0.0M
2025-09-03 12.75 12.80 12.75 12.80 0.0M
2025-09-02 12.85 12.85 12.83 12.85 0.0M
2025-09-01 12.85 12.87 12.85 13.09 0.0M
2025-08-29 12.85 12.85 12.84 12.85 0.0M
2025-08-28 12.85 12.85 12.85 12.85 0.0M
2025-08-27 12.86 12.99 12.75 12.85 0.0M
2025-08-26 13.20 13.20 12.84 12.85 0.0M
2025-08-25 13.30 13.40 13.30 13.27 0.0M
2025-08-22 13.04 14.00 13.04 13.30 0.1M
2025-08-21 13.10 13.55 12.70 13.31 0.0M
2025-08-20 13.50 13.50 13.32 13.59 0.0M
2025-08-19 13.69 13.69 13.59 13.41 0.0M
2025-08-18 13.69 13.69 13.69 13.70 0.0M
2025-08-15 13.60 13.60 13.60 13.60 0.0M
2025-08-14 13.69 13.69 13.69 13.64 0.0M
2025-08-13 13.69 13.69 13.69 13.67 0.0M
2025-08-12 13.63 13.63 13.63 13.45 0.0M
2025-08-11 13.60 13.60 13.58 13.60 0.0M
2025-08-08 13.62 13.62 13.62 13.62 0.0M
2025-08-07 13.56 13.56 13.56 13.50 0.0M
2025-08-06 13.50 13.50 13.50 13.50 0.0M
2025-08-05 13.15 13.15 13.15 13.15 0.0M
2025-08-04 13.38 13.38 13.05 13.35 0.1M
2025-08-01 13.49 13.49 13.35 13.35 0.0M
2025-07-31 13.39 13.39 13.35 13.32 0.0M
2025-07-30 13.46 13.46 13.46 13.46 0.0M
2025-07-29 13.25 13.40 13.25 13.40 0.0M
2025-07-28 13.65 13.65 13.00 13.00 0.0M
2025-07-25 13.80 13.80 13.80 13.80 0.0M
2025-07-24 13.60 13.60 13.60 13.60 0.0M
2025-07-23 13.60 13.60 13.50 13.54 0.0M
2025-07-22 13.77 13.77 13.20 13.41 0.0M
2025-07-21 13.69 13.98 13.69 13.77 0.0M
2025-07-18 13.65 13.65 13.35 13.36 0.0M
2025-07-17 13.85 13.85 13.62 13.61 0.0M
2025-07-16 13.50 13.50 13.50 13.87 0.0M
2025-07-15 13.66 13.66 13.66 13.67 0.0M
2025-07-14 13.97 13.97 13.80 13.75 0.0M
2025-07-11 13.99 13.99 13.99 13.61 0.0M
2025-07-10 13.65 13.75 13.65 13.65 0.0M
2025-07-09 13.60 13.99 13.60 13.70 0.0M
2025-07-08 13.87 13.99 13.84 13.75 0.0M
2025-07-07 13.89 13.89 13.86 13.87 0.0M
2025-07-04 13.83 13.83 13.80 13.79 0.0M
2025-07-03 13.90 13.90 13.90 13.89 0.0M
2025-07-02 13.88 13.88 13.88 13.88 0.0M
2025-07-01 13.88 13.88 13.83 13.84 0.0M
2025-06-30 13.89 13.89 13.89 13.87 0.0M
2025-06-27 13.71 13.71 13.71 13.71 0.0M
2025-06-26 13.88 13.88 13.88 13.88 0.0M
2025-06-25 13.69 13.69 13.69 13.86 0.0M
2025-06-24 13.87 13.89 13.87 13.69 0.0M
2025-06-23 13.81 13.81 13.70 13.70 0.0M
2025-06-20 13.85 13.85 13.85 13.85 0.0M
2025-06-19 13.97 13.97 13.97 13.89 0.0M
2025-06-18 13.99 13.99 13.85 13.85 0.0M
2025-06-17 13.99 13.99 13.99 13.99 0.0M
2025-06-16 13.49 13.49 13.49 13.49 0.0M
2025-06-13 13.50 13.50 13.50 13.50 0.0M
2025-06-12 13.80 13.82 13.61 13.68 0.0M
2025-06-11 13.92 13.92 13.77 13.80 0.0M
2025-06-10 13.90 13.90 13.90 13.90 0.0M
2025-06-09 13.86 13.86 13.29 13.75 0.0M
2025-06-06 13.84 13.84 13.84 13.84 0.0M
2025-06-05 14.00 14.00 14.00 14.00 0.0M
2025-06-04 13.75 13.95 13.45 13.88 0.0M
2025-06-03 13.71 13.83 13.50 13.83 0.0M
2025-06-02 13.97 13.97 13.70 13.77 0.0M
2025-05-30 14.00 14.00 14.00 13.97 0.0M
2025-05-29 13.95 13.95 13.95 14.00 0.0M
2025-05-28 14.00 14.00 13.95 13.83 0.0M
2025-05-27 14.01 14.01 13.90 14.00 0.0M
2025-05-26 13.85 13.85 13.85 13.85 0.0M
2025-05-23 13.95 13.95 13.95 13.80 0.0M
2025-05-22 14.00 14.00 13.95 13.95 0.0M
2025-05-21 14.00 14.00 14.00 13.99 0.0M
2025-05-20 14.00 14.00 13.90 13.95 0.0M
2025-05-19 14.00 14.00 14.00 14.00 0.0M
2025-05-16 14.00 14.00 14.00 14.00 0.0M
2025-05-15 13.90 14.19 13.90 13.90 0.0M
2025-05-14 13.95 13.95 13.90 14.00 0.0M
2025-05-13 14.12 14.12 14.00 14.00 0.0M
2025-05-12 14.35 14.45 14.05 14.13 0.0M
2025-05-09 14.03 14.03 14.03 14.03 0.0M
2025-05-08 14.30 14.30 14.30 14.30 0.0M
2025-05-07 14.19 14.19 14.19 14.30 0.0M
2025-05-06 14.26 14.26 14.18 14.18 0.0M
2025-05-05 14.35 14.35 14.35 14.35 0.0M
2025-05-02 14.35 14.35 14.19 14.33 0.0M
2025-04-30 14.18 14.18 14.18 14.18 0.0M
2025-04-29 14.08 14.08 14.08 14.08 0.0M
2025-04-28 14.00 14.00 14.00 14.09 0.0M
2025-04-25 14.00 14.00 13.95 14.00 0.1M
2025-04-24 14.00 14.00 13.95 14.00 0.0M
2025-04-23 14.09 14.10 14.09 13.90 0.0M
2025-04-22 14.00 14.05 14.00 13.90 0.0M
2025-04-21 13.50 13.70 13.50 13.79 0.0M
2025-04-16 14.03 14.05 14.01 14.05 0.0M
2025-04-15 13.66 13.93 13.66 13.90 0.0M
2025-04-14 13.93 13.93 13.93 13.94 0.0M
2025-04-11 13.44 13.72 13.44 13.90 0.0M
2025-04-10 13.70 13.70 13.60 13.72 0.0M
2025-04-09 13.80 14.00 13.80 13.81 0.0M
2025-04-08 13.90 14.10 13.86 13.88 0.0M
2025-04-07 13.85 13.85 13.80 13.85 0.0M
2025-04-04 13.71 14.00 13.71 14.00 0.0M
2025-04-03 14.00 14.04 14.00 14.00 0.0M
2025-04-02 14.06 14.06 14.05 14.03 0.0M
2025-03-26 14.05 14.35 13.63 14.24 0.0M
2025-03-25 14.10 14.10 13.60 13.99 0.0M
2025-03-24 13.91 14.08 13.81 14.03 0.0M
2025-03-21 14.00 14.49 14.00 13.80 0.0M
2025-03-20 13.61 14.30 13.61 14.29 0.0M
2025-03-10 10.19 11.22 10.19 11.11 0.0M
2025-03-07 9.31 10.30 9.20 10.19 0.0M
2025-03-06 9.85 9.85 8.50 9.51 0.1M
2025-03-05 10.20 10.36 10.00 10.10 0.0M
2025-03-04 11.04 11.04 10.50 10.49 0.0M
2025-03-03 12.88 12.88 11.25 11.27 0.0M
2025-02-28 13.50 13.50 13.20 13.15 0.0M
2025-02-21 15.33 15.33 15.10 15.10 0.0M
2025-02-20 15.35 15.35 15.35 15.35 0.0M
2025-02-19 15.34 15.35 15.21 15.24 0.0M
2025-02-18 15.30 15.30 15.26 15.27 0.0M
2025-02-17 15.45 15.47 15.29 15.29 0.0M
2025-02-14 15.45 15.45 15.26 15.30 0.0M
2025-02-13 15.59 15.59 15.44 15.44 0.0M
2025-01-22 15.70 15.70 15.68 15.70 0.0M
2025-01-21 15.70 15.70 15.68 15.69 0.0M
2025-01-20 15.70 15.70 15.69 15.70 0.0M
2025-01-17 15.69 15.70 15.68 15.68 0.0M
2025-01-16 15.70 15.70 15.70 15.69 0.0M
2025-01-15 15.70 15.70 15.60 15.65 0.0M
2025-01-14 15.75 15.75 15.60 15.70 0.0M
2025-01-13 15.70 15.70 15.70 15.70 0.0M
2025-01-10 15.78 15.78 15.78 15.78 0.0M
2025-01-09 15.77 15.77 15.77 15.77 0.0M
2025-01-08 15.77 15.77 15.75 15.75 0.0M
2025-01-07 15.69 15.79 15.69 15.79 0.0M
2025-01-06 15.80 15.80 15.50 15.78 0.0M
2025-01-03 15.77 15.78 15.77 15.77 0.0M
2025-01-02 15.79 15.79 15.78 15.79 0.0M