Fibra Plus

FPLUS16
🏛️ mexico →
5.15
Last Update: 2025-09-26
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
2021-12-31 8.32 9.13 8.32 9.06 0.1M
2021-12-30 8.26 8.74 8.26 8.32 0.0M
2021-12-29 8.29 8.29 8.20 8.28 0.0M
2021-12-28 8.35 8.35 8.25 8.29 0.0M
2021-12-27 8.35 8.42 8.34 8.36 0.0M
2021-12-24 8.39 8.39 8.13 8.13 0.0M
2021-12-23 8.61 8.61 8.49 8.49 0.0M
2021-12-22 8.48 8.84 8.45 8.61 0.0M
2021-12-21 8.27 8.59 8.27 8.49 0.0M
2021-12-20 8.27 8.27 8.27 8.27 0.0M
2021-12-17 8.54 8.54 8.26 8.29 0.0M
2021-12-16 8.24 8.89 8.22 8.79 0.0M
2021-12-15 8.49 8.49 8.20 8.44 0.0M
2021-12-14 8.04 8.69 7.82 8.69 0.1M
2021-12-10 7.98 8.15 7.98 8.15 0.0M
2021-12-09 8.03 8.23 8.03 8.23 0.0M
2021-12-08 8.05 8.24 7.96 8.24 0.0M
2021-12-07 8.04 8.25 8.04 8.25 0.0M
2021-12-06 8.07 8.20 7.90 8.01 0.0M
2021-12-03 8.33 8.33 7.90 8.08 0.0M
2021-12-02 8.35 8.35 8.22 8.24 0.0M
2021-12-01 8.38 8.38 8.29 8.35 0.0M
2021-11-30 8.49 8.89 8.39 8.49 0.0M
2021-11-29 8.47 8.49 8.34 8.48 0.0M
2021-11-26 8.48 8.94 8.37 8.60 0.1M
2021-11-25 8.55 8.55 8.44 8.48 0.0M
2021-11-24 8.40 8.88 8.00 8.60 0.1M
2021-11-23 8.64 8.89 8.57 8.64 0.0M
2021-11-22 8.79 8.79 8.40 8.74 0.0M
2021-11-19 8.56 9.08 8.56 8.76 0.0M
2021-11-18 8.84 8.84 8.56 8.56 0.0M
2021-11-17 8.91 8.91 8.49 8.74 0.0M
2021-11-16 8.79 9.08 8.77 8.89 0.0M
2021-11-12 8.88 8.88 8.85 8.85 0.0M
2021-11-11 8.93 8.95 8.88 8.88 0.0M
2021-11-10 8.99 8.99 8.91 8.95 0.0M
2021-11-09 9.08 9.08 8.99 8.99 0.0M
2021-11-08 9.16 9.38 9.08 9.11 0.0M
2021-11-05 9.35 9.35 8.99 9.15 0.0M
2021-11-04 9.04 9.87 9.04 9.35 0.0M
2021-11-03 9.05 9.06 8.89 9.04 0.0M
2021-11-01 9.16 9.38 8.89 9.18 0.0M
2021-10-29 8.86 9.38 8.86 9.16 0.0M
2021-10-28 8.90 8.90 8.85 8.87 0.0M
2021-10-27 9.16 9.32 8.87 8.89 0.0M
2021-10-26 9.32 9.32 8.79 9.16 0.0M
2021-10-25 9.84 9.84 8.39 9.32 0.1M
2021-10-22 9.78 10.17 9.78 9.84 0.0M
2021-10-21 10.17 10.22 9.64 9.76 0.0M
2021-10-20 12.99 12.99 10.07 10.22 0.2M
2021-10-19 13.98 13.98 13.68 13.68 0.0M
2021-10-18 13.92 14.02 13.92 13.96 0.0M
2021-10-15 13.82 13.82 13.82 13.82 0.0M
2021-10-13 14.27 14.27 14.27 14.27 0.0M
2021-10-12 13.23 14.32 12.88 14.32 0.1M
2021-10-11 13.82 13.82 13.22 13.22 0.0M
2021-10-08 13.23 13.58 13.23 13.57 0.1M
2021-10-07 12.64 13.82 12.64 13.23 0.0M
2021-10-06 12.65 12.65 12.65 12.65 0.0M
2021-10-05 12.70 12.97 12.70 12.97 0.0M
2021-10-04 12.80 13.20 12.80 12.98 0.0M
2021-10-01 12.80 12.81 12.80 12.81 0.0M
2021-09-30 13.23 13.23 12.82 12.82 0.0M
2021-09-28 13.19 13.22 13.19 13.22 0.0M
2021-09-27 12.85 13.23 12.85 13.22 0.0M
2021-09-24 12.84 13.23 12.84 12.85 0.0M
2021-09-23 12.84 13.23 12.44 13.23 0.0M
2021-09-22 12.95 13.28 12.83 13.07 0.0M
2021-09-21 13.33 13.33 12.94 12.94 0.0M
2021-09-20 13.55 13.73 13.55 13.64 0.0M
2021-09-17 13.63 13.73 13.28 13.73 0.0M
2021-09-15 13.71 13.92 13.71 13.72 0.0M
2021-09-14 13.71 13.71 13.28 13.28 0.0M
2021-09-13 13.73 14.80 13.73 14.12 0.0M
2021-09-10 12.29 13.43 12.29 13.42 0.0M
2021-09-09 11.16 12.19 11.16 12.12 0.0M
2021-09-08 11.16 11.26 11.16 11.26 0.0M
2021-09-07 11.25 11.26 11.25 11.26 0.0M
2021-09-01 11.16 11.26 11.16 11.25 0.0M
2021-08-31 10.82 11.16 10.82 11.16 0.0M
2021-08-30 10.99 11.16 10.99 11.11 0.0M
2021-08-27 11.16 11.16 10.98 10.98 0.0M
2021-08-26 10.57 11.16 10.57 10.98 0.0M
2021-08-25 10.17 10.96 10.17 10.76 0.0M
2021-08-24 10.57 10.57 10.42 10.42 0.0M
2021-08-23 10.68 10.68 10.66 10.68 0.0M
2021-08-20 10.76 10.76 10.76 10.76 0.0M
2021-08-19 10.76 10.76 10.52 10.66 0.0M
2021-08-18 10.76 10.76 10.57 10.57 0.0M
2021-08-17 9.93 10.76 9.93 10.57 0.0M
2021-08-16 10.41 10.41 10.12 10.12 0.0M
2021-08-13 10.63 10.75 10.61 10.70 0.0M
2021-08-12 10.73 10.73 10.73 10.73 0.0M
2021-08-11 10.55 10.76 10.47 10.73 0.0M
2021-08-10 10.02 10.57 10.02 10.55 0.0M
2021-08-09 9.92 10.30 9.92 10.19 0.0M
2021-08-06 9.85 9.97 9.85 9.96 0.0M
2021-08-05 9.83 9.83 9.24 9.53 0.0M
2021-08-04 8.95 9.85 8.95 9.85 0.0M
2021-08-03 9.04 9.16 9.03 9.03 0.0M
2021-08-02 8.49 9.16 8.49 9.16 0.0M
2021-07-30 8.40 8.40 8.40 8.40 0.0M
2021-07-29 8.34 8.34 8.34 8.34 0.0M
2021-07-27 8.29 8.29 8.29 8.29 0.0M
2021-07-26 8.29 8.29 8.29 8.29 0.0M
2021-07-23 8.39 8.65 8.39 8.40 0.0M
2021-07-22 8.57 8.57 8.49 8.49 0.0M
2021-07-21 8.69 8.69 8.55 8.55 0.0M
2021-07-20 8.58 8.58 8.58 8.58 0.0M
2021-07-19 8.33 8.33 8.33 8.33 0.0M
2021-07-16 8.69 8.69 8.49 8.59 0.0M
2021-07-15 8.69 8.69 8.69 8.69 0.0M
2021-07-14 8.69 8.69 8.69 8.69 0.0M
2021-07-13 8.99 8.99 8.39 8.66 0.0M
2021-07-12 8.99 8.99 8.99 8.99 0.0M
2021-07-09 8.99 8.99 8.99 8.99 0.0M
2021-07-08 9.01 9.01 9.01 9.01 0.0M
2021-07-06 9.13 9.13 9.12 9.12 0.0M
2021-07-05 9.14 9.14 9.14 9.14 0.0M
2021-07-02 9.14 9.14 9.14 9.14 0.0M
2021-07-01 9.18 9.18 9.13 9.13 0.0M
2021-06-30 9.28 9.28 9.28 9.28 0.0M
2021-06-29 9.38 9.38 9.35 9.35 0.0M
2021-06-28 9.48 9.48 9.48 9.48 0.0M
2021-06-23 9.87 9.87 9.87 9.87 0.0M
2021-06-22 9.87 9.87 9.87 9.87 0.0M
2021-06-21 10.02 10.02 10.00 10.00 0.0M
2021-06-18 10.06 10.06 10.06 10.06 0.0M
2021-06-17 10.10 10.10 9.85 9.85 0.0M
2021-06-16 10.12 10.12 10.12 10.12 0.0M
2021-06-14 10.47 10.47 10.47 10.47 0.0M
2021-06-11 10.84 10.84 10.84 10.84 0.0M
2021-06-10 10.66 11.36 10.34 10.86 0.1M
2021-06-09 10.47 10.74 10.47 10.47 0.0M
2021-06-08 10.77 11.10 10.71 10.71 0.0M
2021-06-07 10.32 10.77 10.32 10.77 0.0M
2021-06-04 10.37 10.37 10.27 10.37 0.0M
2021-06-03 9.98 10.78 9.97 10.78 0.0M
2021-06-02 9.97 10.80 9.92 10.80 0.0M
2021-06-01 10.32 10.86 10.31 10.81 0.0M
2021-05-31 9.88 10.37 9.54 10.37 0.0M
2021-05-28 9.58 10.62 9.38 10.07 0.0M
2021-05-27 10.01 10.86 9.78 9.78 0.0M
2021-05-26 8.89 9.87 8.89 9.87 0.0M
2021-05-25 8.86 8.89 8.86 8.89 0.0M
2021-05-21 8.69 8.89 8.69 8.89 0.0M
2021-05-20 8.44 8.45 8.44 8.45 0.0M
2021-05-19 8.89 8.89 8.89 8.89 0.0M
2021-05-17 9.28 9.28 9.28 9.28 0.0M
2021-05-11 9.38 9.38 9.33 9.33 0.0M
2021-05-10 9.48 9.48 9.33 9.33 0.0M
2021-05-06 9.58 9.63 9.58 9.63 0.0M
2021-05-05 9.58 9.58 9.58 9.58 0.0M
2021-04-30 9.63 9.63 9.63 9.63 0.0M
2021-04-29 9.68 9.68 9.68 9.68 0.0M
2021-04-28 9.92 9.92 9.66 9.66 0.0M
2021-04-27 9.98 9.98 9.98 9.98 0.0M
2021-04-23 9.96 10.01 9.96 10.01 0.0M
2021-04-22 9.86 10.02 9.86 10.02 0.0M
2021-04-21 9.78 9.78 9.73 9.73 0.0M
2021-04-19 9.78 9.78 9.77 9.78 0.0M
2021-04-14 10.03 10.03 10.03 10.03 0.0M
2021-04-13 9.86 9.86 9.78 9.79 0.0M
2021-04-12 9.85 10.17 9.85 10.07 0.0M
2021-04-09 9.87 9.87 9.85 9.85 0.0M
2021-04-07 10.03 10.03 10.03 10.03 0.0M
2021-04-06 10.17 10.21 10.16 10.17 0.0M
2021-04-05 10.25 10.35 10.25 10.35 0.0M
2021-03-31 10.00 10.00 10.00 10.00 0.0M
2021-03-30 10.01 10.11 10.01 10.11 0.0M
2021-03-26 10.00 10.01 10.00 10.01 0.0M
2021-03-25 10.00 10.00 10.00 10.00 0.0M
2021-03-24 10.00 10.00 10.00 10.00 0.0M
2021-03-23 10.13 10.13 10.13 10.13 0.0M
2021-03-19 10.13 10.13 10.13 10.13 0.0M
2021-03-16 10.15 10.15 10.15 10.15 0.0M
2021-03-11 10.00 10.10 10.00 10.07 0.0M
2021-03-10 10.12 10.12 10.12 10.12 0.0M
2021-03-08 10.10 10.15 10.10 10.15 0.0M
2021-03-04 10.00 10.26 10.00 10.26 0.0M
2021-03-03 10.26 10.26 10.01 10.11 0.0M
2021-03-01 10.39 10.39 10.29 10.29 0.0M
2021-02-26 10.35 10.35 9.51 9.99 0.0M
2021-02-25 10.40 10.46 10.40 10.40 0.0M
2021-02-24 10.00 10.20 9.90 10.20 0.0M
2021-02-23 10.00 10.15 10.00 10.15 0.0M
2021-02-19 10.15 10.16 10.15 10.15 0.0M
2021-02-17 10.25 10.25 10.25 10.25 0.0M
2021-02-16 10.25 10.25 10.25 10.25 0.0M
2021-02-11 10.48 10.48 10.48 10.48 0.0M
2021-02-10 10.48 10.48 10.48 10.48 0.0M
2021-02-09 10.30 10.49 10.20 10.49 0.0M
2021-02-08 10.50 10.50 10.50 10.50 0.0M
2021-02-05 10.50 10.50 10.50 10.50 0.0M
2021-02-04 10.70 10.70 10.70 10.70 0.0M
2021-01-28 10.50 10.76 10.50 10.76 0.0M
2021-01-27 10.77 10.77 10.77 10.77 0.0M
2021-01-22 10.77 10.77 10.77 10.77 0.0M
2021-01-19 10.60 10.78 10.48 10.78 0.0M
2021-01-18 10.79 10.79 10.79 10.79 0.0M
2021-01-15 10.50 10.84 10.50 10.83 0.0M
2021-01-13 10.60 10.95 10.50 10.50 0.0M
2021-01-12 10.60 10.60 10.60 10.60 0.0M
2021-01-11 10.50 10.50 10.40 10.40 0.0M
2021-01-08 10.50 10.50 10.50 10.50 0.0M
2021-01-07 10.31 10.31 10.31 10.31 0.0M
2021-01-06 10.31 10.60 10.10 10.60 0.0M
2021-01-05 10.35 10.35 10.31 10.31 0.0M