Fibra Danhos (BMV:DANHOS13)
Mexico · Delayed Price · Currency is MXN 28.05
-0.01 (-0.04%)
Jan 2, 2026, 2:30 PM CST
Fibra Danhos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 28.10 | 28.60 | 28.01 | 28.06 | 28.06 | -0.07% | 57,562 |
| Dec 30, 2025 | 28.16 | 28.26 | 27.90 | 28.08 | 28.08 | -0.21% | 72,429 |
| Dec 29, 2025 | 28.27 | 28.27 | 27.90 | 28.14 | 28.14 | -0.07% | 195,265 |
| Dec 26, 2025 | 28.18 | 28.19 | 28.10 | 28.16 | 28.16 | 0.07% | 61,725 |
| Dec 24, 2025 | 28.19 | 28.19 | 27.90 | 28.14 | 28.14 | - | 14,342 |
| Dec 23, 2025 | 28.20 | 28.20 | 27.80 | 28.14 | 28.14 | 1.44% | 81,523 |
| Dec 22, 2025 | 28.50 | 28.50 | 27.53 | 27.74 | 27.74 | -1.14% | 264,359 |
| Dec 19, 2025 | 28.30 | 28.44 | 27.81 | 28.06 | 28.06 | -0.74% | 814,452 |
| Dec 18, 2025 | 28.09 | 28.49 | 27.93 | 28.27 | 28.27 | 2.32% | 186,832 |
| Dec 17, 2025 | 28.05 | 28.13 | 27.50 | 27.63 | 27.63 | -1.11% | 218,965 |
| Dec 16, 2025 | 28.10 | 28.10 | 27.70 | 27.94 | 27.94 | 0.36% | 215,703 |
| Dec 15, 2025 | 27.89 | 28.10 | 27.65 | 27.84 | 27.84 | 0.76% | 199,570 |
| Dec 11, 2025 | 28.28 | 28.58 | 27.50 | 27.63 | 27.63 | -1.71% | 945,203 |
| Dec 10, 2025 | 28.42 | 28.59 | 27.70 | 28.11 | 28.11 | -0.95% | 203,470 |
| Dec 9, 2025 | 27.80 | 28.49 | 27.60 | 28.38 | 28.38 | 2.23% | 122,351 |
| Dec 8, 2025 | 28.18 | 28.18 | 26.52 | 27.76 | 27.76 | -0.96% | 369,474 |
| Dec 5, 2025 | 28.67 | 28.67 | 27.90 | 28.03 | 28.03 | -0.53% | 198,383 |
| Dec 4, 2025 | 29.11 | 29.11 | 28.03 | 28.18 | 28.18 | -2.49% | 235,203 |
| Dec 3, 2025 | 29.50 | 29.50 | 28.71 | 28.90 | 28.90 | -2.30% | 433,139 |
| Dec 2, 2025 | 29.33 | 29.90 | 28.69 | 29.58 | 29.58 | 1.16% | 605,820 |
| Dec 1, 2025 | 29.30 | 29.30 | 28.60 | 29.24 | 29.24 | -0.31% | 161,491 |
| Nov 28, 2025 | 29.34 | 29.36 | 28.75 | 29.33 | 29.33 | 1.24% | 165,457 |
| Nov 27, 2025 | 28.91 | 29.21 | 28.80 | 28.97 | 28.97 | 1.12% | 13,514 |
| Nov 26, 2025 | 29.03 | 29.18 | 28.31 | 28.65 | 28.65 | -1.48% | 151,228 |
| Nov 25, 2025 | 29.28 | 29.75 | 28.99 | 29.08 | 29.08 | -0.21% | 91,570 |
| Nov 24, 2025 | 28.37 | 29.27 | 28.01 | 29.14 | 29.14 | 4.22% | 585,490 |
| Nov 21, 2025 | 28.30 | 28.30 | 27.75 | 27.96 | 27.96 | -0.96% | 109,085 |
| Nov 20, 2025 | 28.78 | 28.79 | 27.51 | 28.23 | 28.23 | -0.70% | 108,243 |
| Nov 19, 2025 | 28.51 | 29.10 | 28.07 | 28.43 | 28.43 | -1.97% | 195,270 |
| Nov 18, 2025 | 29.45 | 29.45 | 28.50 | 29.00 | 29.00 | -2.29% | 211,850 |
| Nov 14, 2025 | 29.82 | 29.82 | 29.21 | 29.68 | 29.68 | 0.71% | 51,378 |
| Nov 13, 2025 | 30.01 | 30.23 | 29.36 | 29.47 | 29.47 | -2.19% | 154,741 |
| Nov 12, 2025 | 30.30 | 30.30 | 29.92 | 30.13 | 30.13 | -1.28% | 322,280 |
| Nov 11, 2025 | 30.40 | 31.00 | 30.13 | 30.52 | 30.07 | 1.33% | 216,673 |
| Nov 10, 2025 | 30.15 | 30.59 | 29.80 | 30.12 | 29.68 | -0.03% | 341,662 |
| Nov 7, 2025 | 29.99 | 30.33 | 29.88 | 30.13 | 29.69 | 0.57% | 874,042 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.83 | 29.96 | 29.52 | -0.07% | 180,378 |
| Nov 5, 2025 | 29.75 | 30.98 | 29.75 | 29.98 | 29.54 | 0.33% | 285,415 |
| Nov 4, 2025 | 29.49 | 30.00 | 29.49 | 29.88 | 29.44 | -0.03% | 353,759 |
| Nov 3, 2025 | 29.00 | 30.00 | 28.21 | 29.89 | 29.45 | 3.93% | 202,234 |
| Oct 31, 2025 | 28.54 | 28.92 | 28.50 | 28.76 | 28.34 | 0.91% | 310,537 |
| Oct 30, 2025 | 29.10 | 29.19 | 28.41 | 28.50 | 28.08 | -2.16% | 81,602 |
| Oct 29, 2025 | 28.81 | 29.34 | 28.65 | 29.13 | 28.70 | 2.43% | 132,346 |
| Oct 28, 2025 | 28.70 | 29.05 | 28.33 | 28.44 | 28.02 | -1.08% | 43,490 |
| Oct 27, 2025 | 28.00 | 28.88 | 27.96 | 28.75 | 28.33 | 3.53% | 115,361 |
| Oct 24, 2025 | 28.81 | 28.88 | 27.65 | 27.77 | 27.36 | -3.94% | 353,455 |
| Oct 23, 2025 | 28.25 | 29.00 | 28.25 | 28.91 | 28.48 | 1.37% | 101,580 |
| Oct 22, 2025 | 27.76 | 28.91 | 27.76 | 28.52 | 28.10 | 1.39% | 325,956 |
| Oct 21, 2025 | 28.42 | 28.50 | 27.76 | 28.13 | 27.72 | -2.16% | 127,356 |
| Oct 20, 2025 | 27.72 | 29.00 | 27.60 | 28.75 | 28.33 | 4.89% | 341,190 |