Mexico - Delayed Quote
MXN
Fibra Danhos (DANHOS13.MX)
30.00
+0.11
(+0.37%)
As of 10:34:43 AM CST. Market Open.
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
29.96
30.32
29.80
30.08
30.08
195,831
Nov 6, 2026
29.92
29.95
29.46
29.76
29.76
1,087,109
Nov 5, 2026
29.46
30.06
29.33
29.56
29.56
524,433
Nov 4, 2026
29.00
29.48
28.84
29.48
29.48
683,026
Nov 3, 2026
28.87
29.10
28.64
28.81
28.81
3,547,300
Oct 30, 2026
28.92
28.95
28.65
28.65
28.65
392,319
Oct 29, 2026
28.55
28.90
28.50
28.75
28.75
277,587
Oct 28, 2026
28.90
28.90
28.36
28.41
28.41
471,379
Oct 27, 2026
29.00
29.03
28.55
28.64
28.64
6,967,272
Oct 26, 2026
28.97
29.47
28.75
29.12
29.12
808,184
Oct 23, 2026
28.29
28.85
28.10
28.85
28.85
429,234
Oct 22, 2026
28.59
28.74
28.10
28.27
28.27
932,452
Oct 21, 2026
28.38
28.66
28.25
28.52
28.52
2,256,480
Oct 20, 2026
28.90
28.90
27.90
28.38
28.38
1,661,431
Oct 19, 2026
28.86
29.12
28.69
28.77
28.77
915,401
Oct 16, 2026
28.92
29.13
28.57
28.80
28.80
1,280,074
Oct 15, 2026
28.99
29.11
28.61
28.94
28.94
1,286,226
Oct 14, 2026
28.70
29.30
28.55
29.10
29.10
980,154
Oct 13, 2026
29.00
29.11
28.58
28.70
28.70
265,780
Oct 12, 2026
28.88
29.94
28.74
28.93
28.93
176,769
Oct 9, 2026
28.84
29.00
28.69
28.88
28.88
286,513
Oct 8, 2026
28.25
28.89
28.23
28.81
28.81
364,917
Oct 7, 2026
27.95
28.39
27.92
28.21
28.21
4,680,689
Oct 6, 2026
28.41
28.41
27.86
27.95
27.95
760,315
Oct 5, 2026
28.56
28.56
28.15
28.26
28.26
548,071
Oct 2, 2026
28.07
28.69
28.03
28.69
28.69
773,431
Oct 1, 2026
28.04
28.40
27.73
28.18
28.18
653,935
Sep 30, 2026
28.50
28.50
27.90
28.04
28.04
587,176
Sep 29, 2026
28.53
28.79
28.31
28.54
28.54
288,500
Sep 28, 2026
28.93
29.10
28.34
28.43
28.43
440,298
Sep 25, 2026
29.23
29.27
28.85
28.99
28.99
169,176
Sep 24, 2026
29.36
29.40
29.01
29.15
29.15
116,158
Sep 23, 2026
29.25
29.32
29.11
29.30
29.30
276,124
Sep 22, 2026
29.23
29.40
29.09
29.21
29.21
208,834
Sep 21, 2026
29.37
29.49
29.06
29.25
29.25
383,060
Sep 18, 2026
29.29
29.50
28.75
29.34
29.34
1,185,345
Sep 17, 2026
29.45
29.62
29.20
29.23
29.23
304,438
Sep 15, 2026
29.84
29.85
29.01
29.49
29.49
543,767
Sep 14, 2026
29.63
29.93
28.70
29.49
29.49
7,266,519
Sep 11, 2026
29.23
29.79
29.23
29.52
29.52
4,632,442
Sep 10, 2026
29.23
29.48
29.10
29.33
29.33
70,662
Sep 9, 2026
29.62
29.63
29.18
29.20
29.20
136,078
Sep 8, 2026
29.61
29.86
29.32
29.47
29.47
116,625
Sep 7, 2026
29.80
30.10
29.64
29.64
29.64
77,833
Sep 4, 2026
29.55
29.98
29.53
29.87
29.87
190,810
Sep 3, 2026
29.10
29.85
29.10
29.46
29.46
2,744,140
Sep 2, 2026
29.30
29.30
28.91
29.12
29.12
121,483
Sep 1, 2026
29.10
29.34
28.75
29.24
29.24
523,324
Aug 31, 2026
28.91
29.60
28.50
29.20
29.20
3,424,214
Aug 28, 2026
28.42
28.82
28.31
28.65
28.65
315,511
Aug 27, 2026
28.77
28.77
28.47
28.54
28.54
155,488
Aug 26, 2026
28.76
28.93
28.20
28.58
28.58
182,734
Aug 25, 2026
28.60
28.82
28.25
28.66
28.66
594,853
Aug 24, 2026
28.85
28.85
28.51
28.63
28.63
195,649
Aug 21, 2026
28.75
29.00
28.54
28.69
28.69
163,860
Aug 20, 2026
28.65
28.90
28.45
28.45
28.45
182,484
Aug 19, 2026
28.34
28.74
28.29
28.45
28.45
132,654
Aug 18, 2026
28.54
28.54
28.15
28.26
28.26
93,624
Aug 17, 2026
28.46
29.50
28.20
28.47
28.47
192,748
Aug 14, 2026
28.66
28.69
28.12
28.31
28.31
148,464
Aug 13, 2026
28.70
28.93
28.50
28.50
28.50
356,255
Aug 12, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
29.16
29.16
28.30
28.53
28.53
135,443
Aug 11, 2026
29.17
29.51
29.01
29.18
28.73
126,467
Aug 10, 2026
29.18
29.34
28.88
29.01
28.56
163,084
Aug 7, 2026
29.06
29.19
28.86
28.91
28.46
71,825
Aug 6, 2026
28.89
29.20
28.66
28.76
28.32
193,265
Aug 5, 2026
29.49
29.79
28.46
28.65
28.21
326,554
Aug 4, 2026
29.38
29.70
29.16
29.21
28.76
224,681
Aug 3, 2026
29.45
29.48
28.95
28.99
28.54
156,618
Jul 31, 2026
29.35
29.42
28.82
29.17
28.72
279,675
Jul 30, 2026
29.36
29.70
29.11
29.35
28.90
150,349
Jul 29, 2026
29.50
29.70
29.01
29.24
28.79
165,423
Jul 28, 2026
29.43
32.14
29.02
29.60
29.14
253,176
Jul 27, 2026
28.70
29.86
28.50
29.40
28.95
243,076
Jul 24, 2026
28.10
28.85
28.00
28.59
28.15
213,279
Jul 23, 2026
28.41
28.49
28.06
28.25
27.81
184,997
Jul 22, 2026
27.94
28.52
27.94
28.20
27.77
221,346
Jul 21, 2026
28.33
28.39
27.91
27.95
27.52
111,304
Jul 20, 2026
28.35
28.47
28.11
28.30
27.86
151,445
Jul 17, 2026
28.02
28.39
27.91
28.26
27.82
134,664
Jul 16, 2026
27.97
28.27
27.80
28.02
27.59
244,122
Jul 15, 2026
28.02
28.04
27.78
27.86
27.43
288,996
Jul 14, 2026
28.07
28.37
27.84
27.84
27.41
116,124
Jul 13, 2026
28.01
28.30
27.82
27.85
27.42
122,638
Jul 10, 2026
28.02
28.85
27.75
27.99
27.56
230,351
Jul 9, 2026
28.09
28.29
27.71
27.71
27.28
263,726
Jul 8, 2026
28.24
28.24
27.63
28.06
27.63
228,880
Jul 7, 2026
28.59
28.60
28.00
28.11
27.68
143,611
Jul 6, 2026
28.84
28.84
28.30
28.40
27.96
218,072
Jul 3, 2026
28.77
28.88
28.51
28.75
28.31
69,705
Jul 2, 2026
28.85
29.07
28.54
28.61
28.17
152,401
Jul 1, 2026
28.84
28.84
28.20
28.52
28.08
204,859
Jun 30, 2026
28.57
29.20
28.50
28.63
28.19
340,481
Jun 29, 2026
28.54
28.99
28.27
28.58
28.14
430,906
Jun 26, 2026
28.15
28.50
28.10
28.28
27.84
195,863
Jun 25, 2026
28.18
28.50
28.10
28.16
27.73
151,237
Jun 24, 2026
28.00
28.50
27.81
28.38
27.94
385,772
Jun 23, 2026
28.07
28.37
27.90
28.29
27.85
266,260
Jun 22, 2026
28.87
28.87
27.90
28.12
27.69
201,766
Jun 19, 2026
28.00
29.06
28.00
28.65
28.21
799,071
Jun 18, 2026
27.93
28.50
27.65
28.20
27.77
290,715
Jun 17, 2026
28.12
28.44
27.51
27.55
27.13
183,601
Jun 16, 2026
28.10
28.34
27.95
28.11
27.68
122,347
Jun 15, 2026
27.32
28.15
27.30
28.00
27.57
496,771
Jun 12, 2026
27.48
27.49
27.05
27.20
26.78
143,748
Jun 11, 2026
27.23
27.41
27.00
27.20
26.78
1,234,665
Jun 10, 2026
27.24
27.24
27.00
27.22
26.80
170,965
Jun 9, 2026
27.29
27.29
27.00
27.15
26.73
382,882
Jun 8, 2026
27.19
27.39
27.10
27.14
26.72
133,771
Jun 5, 2026
27.14
27.30
26.90
27.00
26.58
425,323
Jun 4, 2026
27.27
27.49
27.01
27.01
26.59
148,559
Jun 3, 2026
27.67
27.69
26.90
27.14
26.72
352,082
Jun 2, 2026
27.32
27.60
27.03
27.35
26.93
155,916
Jun 1, 2026
27.90
27.90
27.10
27.22
26.80
142,384
May 29, 2026
27.17
27.83
26.74
27.83
27.40
1,031,599
May 28, 2026
27.23
27.45
26.90
26.90
26.49
577,447
May 27, 2026
27.56
27.80
27.01
27.02
26.60
487,714
May 26, 2026
27.41
27.75
27.01
27.31
26.89
285,302
May 25, 2026
27.18
27.40
26.94
27.00
26.58
131,135
May 22, 2026
27.10
27.23
26.92
27.05
26.63
183,315
May 21, 2026
27.15
27.19
26.81
27.05
26.63
270,295
May 20, 2026
27.44
27.44
27.00
27.15
26.73
261,839
May 19, 2026
27.50
27.90
26.90
27.01
26.59
504,478
May 18, 2026
28.22
28.22
27.40
27.43
27.01
383,206
May 15, 2026
27.77
28.25
27.30
27.70
27.27
412,917
May 14, 2026
27.80
27.80
27.16
27.34
26.92
514,438
May 13, 2026
28.49
28.49
27.52
27.67
27.24
288,159
May 12, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
28.59
28.90
27.82
27.91
27.48
291,007
May 11, 2026
28.50
28.72
28.22
28.49
27.61
429,942
May 8, 2026
28.50
28.50
28.10
28.10
27.23
229,557
May 7, 2026
28.40
28.40
28.03
28.11
27.24
566,684
May 6, 2026
28.10
28.50
27.71
28.16
27.29
460,559
May 5, 2026
27.70
28.50
27.70
27.88
27.02
266,399
May 4, 2026
27.98
27.99
27.50
27.65
26.79
298,870
Apr 30, 2026
27.55
28.00
27.25
27.58
26.73
333,113
Apr 29, 2026
27.37
27.47
26.89
27.20
26.36
366,021
Apr 28, 2026
27.90
27.90
27.02
27.02
26.18
596,898
Apr 27, 2026
28.43
28.43
27.68
27.90
27.04
196,260
Apr 24, 2026
28.39
28.39
27.97
28.18
27.31
85,217
Apr 23, 2026
28.32
28.58
27.88
28.09
27.22
255,803
Apr 21, 2026
29.10
29.10
27.65
27.71
26.85
437,926
Apr 20, 2026
29.00
29.28
28.90
28.90
28.00
316,185
Apr 17, 2026
28.84
29.00
28.71
28.99
28.09
202,650
Apr 16, 2026
28.67
28.90
28.60
28.84
27.95
170,995
Apr 15, 2026
28.95
29.00
28.31
28.72
27.83
356,214
Apr 14, 2026
28.98
29.00
28.30
28.42
27.54
206,164
Apr 13, 2026
28.48
29.00
28.42
28.98
28.08
429,410
Apr 10, 2026
28.20
28.69
28.13
28.48
27.60
258,434
Apr 9, 2026
28.23
28.44
28.01
28.20
27.33
289,158
Apr 8, 2026
28.05
28.50
27.93
28.09
27.22
291,021
Apr 7, 2026
28.45
28.45
27.70
28.06
27.19
180,693
Apr 6, 2026
28.50
28.50
28.00
28.14
27.27
159,574
Apr 1, 2026
28.50
28.50
28.00
28.26
27.38
194,988
Mar 31, 2026
27.95
28.50
27.95
28.50
27.62
603,942
Mar 30, 2026
28.39
28.39
27.60
27.95
27.08
366,156
Mar 27, 2026
27.60
28.48
27.60
27.83
26.97
704,428
Mar 26, 2026
27.86
29.03
27.39
28.14
27.27
950,951
Mar 25, 2026
27.02
28.52
27.02
28.49
27.61
950,960
Mar 24, 2026
26.70
27.40
26.36
27.25
26.41
1,817,199
Mar 23, 2026
26.48
26.75
26.20
26.32
25.50
216,511
Mar 20, 2026
26.35
27.50
25.60
26.29
25.48
41,614,376
Mar 19, 2026
25.57
26.39
25.37
26.35
25.53
512,042
Mar 18, 2026
25.18
25.80
25.10
25.50
24.71
1,154,812
Mar 17, 2026
25.40
25.40
24.86
25.03
24.25
979,422
Mar 13, 2026
25.05
25.43
25.05
25.11
24.33
770,318
Mar 12, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
25.66
25.66
24.99
25.06
24.28
917,406
Mar 11, 2026
25.54
25.98
25.33
25.53
24.30
1,099,538
Mar 10, 2026
25.47
25.99
25.00
25.30
24.08
1,717,129
Mar 9, 2026
26.40
26.40
24.83
25.31
24.09
1,806,475
Mar 6, 2026
26.18
26.64
26.04
26.30
25.04
2,266,631
Mar 5, 2026
26.61
26.83
25.81
26.10
24.85
1,720,174
Mar 4, 2026
26.96
27.80
26.42
26.61
25.33
1,329,493
Mar 3, 2026
27.40
27.40
26.50
26.56
25.28
1,044,748
Mar 2, 2026
27.48
27.70
27.12
27.25
25.94
413,387
Feb 27, 2026
26.89
27.50
26.63
27.48
26.16
1,012,082
Feb 26, 2026
26.59
26.87
26.53
26.62
25.34
489,213
Feb 25, 2026
26.71
26.83
26.41
26.59
25.31
3,559,273
Feb 24, 2026
26.64
26.89
26.07
26.40
25.13
904,587
Feb 23, 2026
27.99
27.99
26.31
26.32
25.06
1,167,337
Feb 20, 2026
27.93
28.03
27.84
27.84
26.50
2,184,818
Feb 19, 2026
28.04
28.06
27.82
27.85
26.51
132,752
Feb 18, 2026
27.89
28.30
27.71
27.98
26.64
248,422
Feb 17, 2026
27.72
27.94
27.52
27.89
26.55
200,320
Feb 16, 2026
27.68
27.74
27.16
27.58
26.25
186,965
Feb 13, 2026
27.15
27.67
27.15
27.32
26.01
386,156
Feb 12, 2026
27.35
27.93
26.85
27.04
25.74
331,832
Feb 11, 2026
26.71
27.36
26.70
27.09
25.79
683,693
Feb 10, 2026
27.08
27.31
26.62
26.62
25.34
584,270
Feb 9, 2026
26.75
27.50
26.65
26.99
25.69
184,222
Feb 6, 2026
26.13
26.98
26.13
26.65
25.37
924,742
Feb 5, 2026
27.54
27.54
26.35
26.50
25.23
381,290
Feb 4, 2026
27.46
27.66
27.16
27.16
25.85
386,871
Feb 3, 2026
27.23
27.88
27.03
27.46
26.14
437,305
Jan 30, 2026
27.70
27.82
27.07
27.13
25.83
263,693
Jan 29, 2026
27.92
28.20
27.62
27.82
26.48
205,513
Jan 28, 2026
27.79
27.93
27.60
27.83
26.49
274,478
Jan 27, 2026
28.00
28.30
27.50
27.51
26.19
280,890
Jan 26, 2026
27.77
28.25
27.77
27.95
26.61
135,618
Jan 23, 2026
28.00
28.11
27.81
28.05
26.70
150,455
Jan 22, 2026
28.39
28.97
27.99
27.99
26.64
226,938
Jan 21, 2026
28.13
28.82
28.05
28.82
27.44
152,887
Jan 20, 2026
27.84
28.30
27.75
28.21
26.85
2,254,919
Jan 19, 2026
27.95
27.99
27.49
27.85
26.51
123,449
Jan 16, 2026
28.06
28.06
27.72
27.89
26.55
423,979
Jan 15, 2026
28.19
28.19
27.80
27.84
26.50
315,062
Jan 14, 2026
28.08
28.09
27.78
27.84
26.50
1,223,163
Jan 13, 2026
28.00
28.10
28.00
28.10
26.75
149,632
Jan 12, 2026
28.15
28.27
27.93
28.03
26.68
204,827
Jan 9, 2026
28.00
28.00
27.77
27.86
26.52
2,182,819
Jan 8, 2026
28.08
28.08
27.75
27.95
26.61
2,109,770
Jan 7, 2026
27.79
27.90
27.61
27.73
26.40
97,036
Jan 6, 2026
27.97
28.03
27.60
27.73
26.40
101,462
Jan 5, 2026
28.39
28.39
27.80
27.90
26.56
126,453
Jan 2, 2026
28.18
28.18
28.00
28.00
26.65
80,911
Dec 31, 2025
28.10
28.60
28.01
28.01
26.66
57,446
Dec 30, 2025
28.16
28.26
27.90
27.90
26.56
72,405
Dec 29, 2025
28.27
28.27
27.90
28.16
26.81
195,048
Dec 26, 2025
28.18
28.19
28.10
28.16
26.81
61,357
Dec 24, 2025
28.19
28.19
27.90
28.18
26.83
13,980
Dec 23, 2025
28.20
28.20
27.80
28.19
26.84
81,429
Dec 22, 2025
28.50
28.50
27.53
27.90
26.56
263,616
Dec 19, 2025
28.30
28.44
27.81
28.00
26.65
814,174
Dec 18, 2025
28.09
28.49
27.93
28.13
26.78
186,393
Dec 17, 2025
28.05
28.13
27.50
27.72
26.39
218,778
Dec 16, 2025
28.10
28.10
27.70
27.97
26.63
215,335
Dec 15, 2025
27.89
28.10
27.65
27.95
26.61
198,807
Dec 11, 2025
28.28
28.58
27.50
27.61
26.28
945,015
Dec 10, 2025
28.42
28.59
27.70
28.04
26.69
203,366
Dec 9, 2025
27.80
28.49
27.60
28.42
27.05
122,042
Dec 8, 2025
28.18
28.18
26.52
27.80
26.46
369,000
Dec 5, 2025
28.67
28.67
27.90
28.18
26.83
198,347
Dec 4, 2025
29.11
29.11
28.03
28.08
26.73
235,116
Dec 3, 2025
29.50
29.50
28.71
28.75
27.37
432,975
Dec 2, 2025
29.33
29.90
28.69
29.43
28.02
605,709
Dec 1, 2025
29.30
29.30
28.60
29.29
27.88
160,854
Nov 28, 2025
29.34
29.36
28.75
29.36
27.95
165,061
Nov 27, 2025
28.91
29.21
28.80
28.89
27.50
12,994
Nov 26, 2025
29.03
29.18
28.31
28.80
27.42
151,148
Nov 25, 2025
29.28
29.75
28.99
29.09
27.69
90,953
Nov 24, 2025
28.37
29.27
28.01
29.27
27.86
584,863
Nov 21, 2025
28.30
28.30
27.75
27.86
26.52
109,011
Nov 20, 2025
28.78
28.79
27.51
28.21
26.85
108,192
Nov 19, 2025
28.51
29.10
28.07
28.45
27.08
195,013
Nov 18, 2025
29.45
29.45
28.50
29.10
27.70
211,532
Nov 14, 2025
29.82
29.82
29.21
29.70
28.27
51,193
Nov 13, 2025
30.01
30.23
29.36
29.44
28.03
154,740
Nov 12, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
30.30
30.30
29.92
30.03
28.59
322,042
Nov 11, 2025
30.40
31.00
30.13
30.55
28.65
216,657
Nov 10, 2025
30.15
30.59
29.80
30.20
28.33
341,574
