Deutsche Bank Mexico Sa Real Estate Investment T (OP: FBASF )
1.450
+0.040
(+2.84%)
Streaming Delayed Price
Updated: 11:39 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 22,596 | -0.09(-6.57%) |
| Apr 26, 2023 | 1.445 | 1,373 | +0.08(+6.25%) | |||
| Apr 25, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 7,500 | +0.04(+3.03%) |
| Apr 19, 2023 | 1.320 | 0 | -0.15(-10.20%) | |||
| Apr 13, 2023 | 1.470 | 0 | -0.03(-2.00%) | |||
| Apr 05, 2023 | 1.500 | 0 | +0.15(+11.11%) | |||
| Apr 03, 2023 | 1.350 | 6,161 | -0.05(-3.57%) | |||
| Mar 31, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 400 | +0.05(+3.70%) |
| Mar 28, 2023 | 1.350 | 14,355 | -0.01(-0.74%) | |||
| Mar 27, 2023 | 1.360 | 1.360 | 1.360 | 1.360 | 1,665 | +0.06(+4.62%) |
| Mar 24, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 | +0.09(+7.26%) |
| Mar 21, 2023 | 1.212 | 0 | -0.04(-3.04%) | |||
| Mar 17, 2023 | 1.250 | 0 | -0.14(-10.07%) | |||
| Mar 13, 2023 | 1.390 | 19,285 | -0.01(-0.71%) | |||
| Mar 10, 2023 | 1.400 | 1.400 | 1.350 | 1.400 | 123,000 | +0.03(+2.19%) |
| Mar 07, 2023 | 1.370 | 0 | -0.06(-4.53%) | |||
| Mar 06, 2023 | 1.480 | 1.480 | 1.435 | 1.435 | 2,572 | -0.05(-3.69%) |
| Mar 02, 2023 | 1.490 | 0 | +0.03(+2.05%) | |||
| Feb 28, 2023 | 1.460 | 0 | +0.01(+0.69%) | |||
| Feb 27, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 100 | +0.07(+5.07%) |
| Feb 24, 2023 | 1.380 | 1.380 | 1.380 | 1.380 | 19,753 | -0.02(-1.43%) |
| Feb 22, 2023 | 1.400 | 0 | +0.04(+2.94%) | |||
| Feb 17, 2023 | 1.360 | 0 | +0.06(+4.62%) | |||
| Feb 15, 2023 | 1.300 | 0 | -0.11(-7.80%) | |||
| Feb 14, 2023 | 1.400 | 1.410 | 1.310 | 1.410 | 2,050 | +0.11(+8.46%) |
| Feb 13, 2023 | 1.400 | 1.400 | 1.300 | 1.300 | 172,227 | -0.10(-7.14%) |
| Feb 09, 2023 | 1.400 | 0 | +0.02(+1.45%) | |||
| Feb 07, 2023 | 1.380 | 2,904 | -0.30(-17.86%) | |||
| Feb 06, 2023 | 1.450 | 1.680 | 1.450 | 1.680 | 3,896 | +0.23(+16.26%) |
| Feb 02, 2023 | 1.445 | 13,986 | +0.09(+7.04%) | |||
| Feb 01, 2023 | 1.360 | 1.370 | 1.350 | 1.350 | 44,093 | +0.00(+0.00%) |
| Jan 31, 2023 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | -0.07(-5.13%) |
| Jan 27, 2023 | 1.423 | 2,746 | +0.13(+10.31%) | |||
| Jan 25, 2023 | 1.290 | 0 | -0.01(-0.77%) | |||
| Jan 17, 2023 | 1.300 | 0 | -0.07(-5.11%) | |||
| Jan 13, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 65,344 | +0.00(+0.00%) |
| Jan 12, 2023 | 1.350 | 1.370 | 1.350 | 1.370 | 41,832 | +0.05(+3.95%) |
| Jan 11, 2023 | 1.318 | 1.318 | 1.318 | 1.318 | 25,820 | +0.10(+8.03%) |
| Jan 09, 2023 | 1.220 | 0 | -0.11(-8.27%) | |||
| Jan 06, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | +0.16(+13.38%) |
| Jan 03, 2023 | 1.173 | 0 | +0.00(+0.26%) | |||
| Dec 27, 2022 | 1.170 | 0 | -0.01(-1.18%) | |||
| Dec 23, 2022 | 1.245 | 1.245 | 1.184 | 1.184 | 38,475 | -0.11(-8.22%) |
| Dec 20, 2022 | 1.290 | 3 | +0.09(+7.50%) | |||
| Dec 19, 2022 | 1.160 | 1.200 | 1.160 | 1.200 | 3,703 | +0.05(+4.08%) |
| Dec 16, 2022 | 1.153 | 1.153 | 1.153 | 1.153 | 40,424 | -0.01(-0.61%) |
| Dec 15, 2022 | 1.225 | 1.225 | 1.160 | 1.160 | 4,454 | -0.03(-2.76%) |
| Dec 14, 2022 | 1.193 | 1.193 | 1.193 | 1.193 | 25,338 | -0.06(-4.56%) |
| Dec 13, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 2,700 | +0.10(+8.70%) |
| Dec 12, 2022 | 1.150 | 1.150 | 1.150 | 1.150 | 5,074 | -0.10(-8.00%) |
| Dec 08, 2022 | 1.250 | 0 | +0.11(+9.65%) | |||
| Dec 05, 2022 | 1.140 | 0 | -0.05(-4.20%) | |||
| Nov 29, 2022 | 1.190 | 0 | +0.01(+0.85%) | |||
| Nov 22, 2022 | 1.180 | 0 | -0.03(-2.07%) | |||
| Nov 17, 2022 | 1.205 | 0 | -0.01(-1.23%) | |||
| Nov 16, 2022 | 1.220 | 1.220 | 1.220 | 1.220 | 12,192 | -0.01(-0.81%) |
| Nov 15, 2022 | 1.230 | 1.230 | 1.230 | 1.230 | 3,394 | -0.02(-1.60%) |
| Nov 07, 2022 | 1.250 | 9,434 | +0.00(+0.00%) | |||
| Nov 04, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | +0.07(+5.93%) |
| Nov 03, 2022 | 1.180 | 1.180 | 1.180 | 1.180 | 144,468 | -0.01(-0.84%) |
| Oct 26, 2022 | 1.190 | 0 | +0.14(+13.33%) | |||
| Oct 17, 2022 | 1.050 | 0 | +0.12(+13.51%) | |||
| Oct 13, 2022 | 0.9250 | 18,812 | -0.06(-6.57%) | |||
| Oct 12, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 | +0.08(+9.38%) |
| Oct 11, 2022 | 1.012 | 1.012 | 0.9051 | 0.9051 | 5,277 | -0.17(-16.19%) |
| Oct 07, 2022 | 1.080 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2022 | 1.080 | 4,217 | +0.12(+11.92%) | |||
| Sep 22, 2022 | 0.9650 | 0 | -0.11(-9.81%) | |||
| Sep 19, 2022 | 1.070 | 0 | +0.12(+12.04%) | |||
| Sep 15, 2022 | 0.9550 | 0 | -0.12(-10.75%) | |||
| Sep 14, 2022 | 1.070 | 1.070 | 1.070 | 1.070 | 12,869 | +0.13(+13.30%) |
| Sep 13, 2022 | 0.9444 | 1.050 | 0.9444 | 0.9444 | 235,081 | -0.18(-15.68%) |
| Sep 12, 2022 | 1.100 | 1.120 | 1.100 | 1.120 | 9,810 | +0.20(+21.74%) |
| Sep 09, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 8,606 | -0.01(-1.50%) |
| Sep 06, 2022 | 0.9340 | 0 | -0.06(-5.89%) | |||
| Sep 02, 2022 | 1.040 | 1.040 | 0.9925 | 0.9925 | 44,518 | +0.09(+10.28%) |
| Aug 29, 2022 | 0.9000 | 0 | -0.03(-3.23%) | |||
| Aug 24, 2022 | 0.9300 | 0 | -0.06(-6.06%) | |||
| Aug 22, 2022 | 0.9900 | 6,186 | +0.02(+2.48%) | |||
| Aug 18, 2022 | 0.9660 | 3,836 | +0.02(+1.67%) | |||
| Aug 17, 2022 | 0.9900 | 0.9900 | 0.9501 | 0.9501 | 1,186 | -0.10(-9.51%) |
| Aug 15, 2022 | 1.050 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2022 | 1.050 | 1,997 | +0.05(+5.00%) | |||
| Aug 08, 2022 | 1.000 | 0 | -0.08(-7.83%) | |||
| Aug 03, 2022 | 1.085 | 4 | +0.08(+8.50%) | |||
| Aug 02, 2022 | 1.000 | 1.000 | 1.000 | 1.000 | 4,251 | +0.05(+5.32%) |
| Jul 27, 2022 | 0.9495 | 1,000 | -0.11(-10.42%) | |||
| Jul 25, 2022 | 1.060 | 123,750 | +0.22(+26.04%) | |||
| Jul 20, 2022 | 0.8410 | 25,660 | -0.08(-9.08%) | |||
| Jul 14, 2022 | 0.9250 | 4,466 | +0.06(+6.60%) | |||
| Jul 12, 2022 | 0.8677 | 0 | -0.13(-13.23%) | |||
| Jul 11, 2022 | 0.9928 | 1.000 | 0.9928 | 1.000 | 643 | -0.03(-2.91%) |
| Jul 07, 2022 | 1.030 | 81,215 | +0.01(+0.98%) | |||
| Jul 06, 2022 | 1.020 | 1.020 | 1.020 | 1.020 | 1,550 | +0.01(+0.99%) |
| Jun 30, 2022 | 1.010 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2022 | 1.010 | 4 | +0.01(+1.00%) | |||
| Jun 27, 2022 | 1.010 | 1.010 | 1.000 | 1.000 | 600 | -0.01(-0.99%) |
| Jun 23, 2022 | 1.010 | 0 | +0.03(+2.64%) | |||
| Jun 21, 2022 | 0.9840 | 10 | +0.00(+0.20%) | |||
| Jun 17, 2022 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 1,400 | -0.01(-1.41%) |
| Jun 15, 2022 | 0.9960 | 0 | +0.10(+10.67%) | |||
| Jun 14, 2022 | 0.9728 | 0.9728 | 0.9000 | 0.9000 | 1,800 | -0.12(-11.76%) |
| Jun 13, 2022 | 1.000 | 1.020 | 0.9600 | 1.020 | 45,408 | +0.00(+0.00%) |
| Jun 10, 2022 | 1.020 | 1.020 | 1.020 | 1.020 | 3,257 | -0.02(-1.92%) |
| Jun 09, 2022 | 1.050 | 1.050 | 1.040 | 1.040 | 699 | +0.00(+0.05%) |
| Jun 08, 2022 | 1.040 | 1.040 | 1.040 | 1.040 | 2,854 | -0.01(-1.00%) |
| Jun 03, 2022 | 1.050 | 0 | +0.03(+2.94%) | |||
| Jun 02, 2022 | 1.030 | 1.030 | 1.020 | 1.020 | 101,700 | -0.01(-0.97%) |
| Jun 01, 2022 | 1.030 | 1.030 | 1.030 | 1.030 | 300 | -0.02(-1.90%) |
| May 31, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 1,002 | +0.03(+2.84%) |
| May 25, 2022 | 1.021 | 0 | +0.00(+0.10%) | |||
| May 24, 2022 | 1.020 | 1.020 | 1.020 | 1.020 | 400,894 | -0.08(-7.27%) |
| May 19, 2022 | 1.100 | 0 | +0.08(+7.84%) | |||
| May 16, 2022 | 1.020 | 4 | -0.07(-6.58%) | |||
| May 12, 2022 | 1.091 | 1.091 | 1.091 | 1.092 | 500,000 | -0.03(-2.51%) |
| May 04, 2022 | 1.120 | 0 | +0.04(+3.70%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.