Deutsche Bank Mexico Sa Real Estate Investment T (OP: FBASF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.500 | 0 | +0.05(+3.45%) | |||
| Apr 25, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1,100 | -0.07(-4.61%) |
| Apr 24, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 200 | +0.02(+1.33%) |
| Apr 23, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 203 | +0.00(+0.00%) |
| Apr 22, 2024 | 1.440 | 1.500 | 1.430 | 1.500 | 3,083 | -0.07(-4.46%) |
| Apr 19, 2024 | 1.580 | 1.580 | 1.570 | 1.570 | 7,360 | -0.08(-4.84%) |
| Apr 18, 2024 | 1.575 | 1.650 | 1.575 | 1.650 | 2,834 | -0.00(-0.01%) |
| Apr 17, 2024 | 1.550 | 1.650 | 1.250 | 1.650 | 382 | +0.15(+10.00%) |
| Apr 16, 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 3,673 | -0.14(-8.54%) |
| Apr 15, 2024 | 1.650 | 1.650 | 1.640 | 1.640 | 1,966 | -0.06(-3.53%) |
| Apr 12, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 502 | -0.01(-0.58%) |
| Apr 09, 2024 | 1.710 | 2 | +0.00(+0.00%) | |||
| Apr 05, 2024 | 1.710 | 110 | -0.04(-2.29%) | |||
| Apr 03, 2024 | 1.750 | 0 | +0.09(+5.42%) | |||
| Apr 02, 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 30,084 | -0.04(-2.35%) |
| Apr 01, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1,525 | +0.00(+0.00%) |
| Mar 28, 2024 | 1.700 | 1.750 | 1.700 | 1.700 | 11,834 | +0.01(+0.59%) |
| Mar 27, 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 689 | -0.01(-0.59%) |
| Mar 26, 2024 | 1.690 | 1.700 | 1.690 | 1.700 | 6,413 | +0.01(+0.59%) |
| Mar 25, 2024 | 1.750 | 1.800 | 1.690 | 1.690 | 15,156 | -0.11(-6.11%) |
| Mar 21, 2024 | 1.800 | 43 | -0.05(-2.70%) | |||
| Mar 18, 2024 | 1.850 | 0 | +0.15(+8.82%) | |||
| Mar 15, 2024 | 1.780 | 1.780 | 1.700 | 1.700 | 9,680 | -0.06(-3.63%) |
| Mar 14, 2024 | 1.800 | 1.800 | 1.750 | 1.764 | 12,003 | -0.04(-2.27%) |
| Mar 11, 2024 | 1.805 | 0 | +0.05(+3.14%) | |||
| Mar 08, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | -0.03(-1.69%) |
| Mar 07, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 1,020 | -0.02(-1.11%) |
| Mar 06, 2024 | 1.860 | 1.880 | 1.750 | 1.800 | 8,052 | -0.02(-1.10%) |
| Mar 05, 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 5,548 | +0.01(+0.55%) |
| Mar 04, 2024 | 1.730 | 1.820 | 1.730 | 1.810 | 16,077 | +0.12(+7.10%) |
| Feb 29, 2024 | 1.690 | 0 | -0.10(-5.59%) | |||
| Feb 28, 2024 | 1.790 | 1.790 | 1.790 | 1.790 | 200 | -0.05(-2.72%) |
| Feb 27, 2024 | 1.895 | 1.900 | 1.840 | 1.840 | 81,253 | -0.06(-3.16%) |
| Feb 26, 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 8,931 | +0.00(+0.00%) |
| Feb 23, 2024 | 1.875 | 1.900 | 1.875 | 1.900 | 8,896 | +0.00(+0.00%) |
| Feb 22, 2024 | 1.880 | 1.900 | 1.880 | 1.900 | 5,600 | +0.04(+2.15%) |
| Feb 20, 2024 | 1.860 | 0 | +0.11(+6.29%) | |||
| Feb 12, 2024 | 1.750 | 75 | +0.05(+2.94%) | |||
| Feb 08, 2024 | 1.700 | 0 | -0.08(-4.49%) | |||
| Feb 06, 2024 | 1.780 | 0 | +0.01(+0.56%) | |||
| Feb 02, 2024 | 1.770 | 0 | +0.10(+6.31%) | |||
| Feb 01, 2024 | 1.665 | 1.665 | 1.665 | 1.665 | 24,377 | +0.05(+3.42%) |
| Jan 31, 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1,902 | -0.08(-4.73%) |
| Jan 30, 2024 | 1.750 | 1.750 | 1.690 | 1.690 | 7,840 | +0.06(+3.68%) |
| Jan 26, 2024 | 1.630 | 28 | -0.02(-1.21%) | |||
| Jan 25, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | +0.00(+0.00%) |
| Jan 24, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 200 | +0.05(+3.03%) |
| Jan 23, 2024 | 1.601 | 1.601 | 1.601 | 1.601 | 3,000 | -0.07(-4.10%) |
| Jan 22, 2024 | 1.710 | 1.710 | 1.670 | 1.670 | 1,179 | -0.09(-5.11%) |
| Jan 19, 2024 | 1.740 | 1.760 | 1.700 | 1.760 | 18,795 | +0.11(+6.67%) |
| Jan 18, 2024 | 1.675 | 1.675 | 1.650 | 1.650 | 6,179 | -0.05(-2.94%) |
| Jan 17, 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 575 | -0.01(-0.58%) |
| Jan 16, 2024 | 1.770 | 1.770 | 1.710 | 1.710 | 16,346 | -0.19(-10.00%) |
| Jan 12, 2024 | 1.900 | 1.900 | 1.800 | 1.900 | 2,070 | +0.19(+11.11%) |
| Jan 11, 2024 | 1.750 | 1.800 | 1.700 | 1.710 | 6,930 | -0.11(-6.30%) |
| Jan 10, 2024 | 1.680 | 1.825 | 1.680 | 1.825 | 15,200 | +0.02(+1.39%) |
| Jan 09, 2024 | 1.900 | 1.900 | 1.800 | 1.800 | 1,250 | -0.15(-7.69%) |
| Jan 08, 2024 | 1.850 | 1.950 | 1.710 | 1.950 | 5,010 | +0.28(+16.76%) |
| Jan 05, 2024 | 1.785 | 1.785 | 1.670 | 1.670 | 2,940 | -0.11(-6.17%) |
| Jan 04, 2024 | 1.780 | 1.780 | 1.760 | 1.780 | 1,910 | -0.05(-2.73%) |
| Jan 03, 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 430 | +0.03(+1.67%) |
| Jan 02, 2024 | 1.787 | 1.800 | 1.787 | 1.800 | 26,337 | -0.05(-2.70%) |
| Dec 28, 2023 | 1.850 | 0 | -0.10(-5.13%) | |||
| Dec 26, 2023 | 1.950 | 0 | +0.20(+11.43%) | |||
| Dec 22, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 1,010 | +0.00(+0.00%) |
| Dec 19, 2023 | 1.750 | 0 | -0.10(-5.41%) | |||
| Dec 18, 2023 | 1.765 | 1.850 | 1.765 | 1.850 | 2,841 | +0.09(+5.11%) |
| Dec 15, 2023 | 1.755 | 1.850 | 1.748 | 1.760 | 13,653 | +0.07(+4.14%) |
| Dec 13, 2023 | 1.690 | 0 | +0.00(+0.00%) | |||
| Dec 12, 2023 | 1.690 | 1.690 | 1.690 | 1.690 | 1,485 | -0.01(-0.59%) |
| Dec 11, 2023 | 1.750 | 1.980 | 1.670 | 1.700 | 544,965 | -0.05(-2.86%) |
| Dec 08, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 | +0.00(+0.00%) |
| Dec 07, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 4,981 | +0.06(+3.46%) |
| Dec 04, 2023 | 1.692 | 54,000 | +0.11(+7.06%) | |||
| Dec 01, 2023 | 1.625 | 1.625 | 1.580 | 1.580 | 1,200 | -0.01(-0.63%) |
| Nov 29, 2023 | 1.590 | 0 | -0.04(-2.45%) | |||
| Nov 28, 2023 | 1.630 | 1.630 | 1.630 | 1.630 | 160 | -0.03(-1.81%) |
| Nov 27, 2023 | 1.650 | 1.750 | 1.600 | 1.660 | 4,038 | +0.01(+0.61%) |
| Nov 22, 2023 | 1.650 | 0 | -0.05(-2.94%) | |||
| Nov 21, 2023 | 1.690 | 1.700 | 1.690 | 1.700 | 112,731 | -0.05(-2.86%) |
| Nov 20, 2023 | 1.800 | 1.800 | 1.750 | 1.750 | 1,971 | +0.10(+6.06%) |
| Nov 17, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 980,917 | +0.00(+0.00%) |
| Nov 16, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | +0.01(+0.61%) |
| Nov 15, 2023 | 1.640 | 1.640 | 1.640 | 1.640 | 22,991 | -0.06(-3.53%) |
| Nov 14, 2023 | 1.675 | 1.700 | 1.675 | 1.700 | 120,792 | +0.08(+4.94%) |
| Nov 13, 2023 | 1.620 | 1.620 | 1.620 | 1.620 | 8,474 | -0.08(-4.71%) |
| Nov 10, 2023 | 1.700 | 1.700 | 1.540 | 1.700 | 8,391 | +0.06(+3.66%) |
| Nov 09, 2023 | 1.640 | 1.650 | 1.600 | 1.640 | 21,914 | +0.01(+0.92%) |
| Nov 07, 2023 | 1.625 | 0 | -0.01(-0.91%) | |||
| Nov 06, 2023 | 1.650 | 1.660 | 1.640 | 1.640 | 6,639 | +0.06(+4.13%) |
| Nov 02, 2023 | 1.575 | 0 | +0.09(+6.42%) | |||
| Nov 01, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 244 | -0.17(-10.30%) |
| Oct 30, 2023 | 1.650 | 0 | +0.12(+7.91%) | |||
| Oct 27, 2023 | 1.605 | 1.605 | 1.529 | 1.529 | 6,100 | +0.01(+0.59%) |
| Oct 26, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 831 | -0.07(-4.40%) |
| Oct 25, 2023 | 1.590 | 1.590 | 1.590 | 1.590 | 368,951 | -0.36(-18.46%) |
| Oct 19, 2023 | 1.950 | 0 | +0.34(+21.12%) | |||
| Oct 18, 2023 | 1.610 | 1.610 | 1.610 | 1.610 | 15,400 | +0.04(+2.55%) |
| Oct 16, 2023 | 1.570 | 0 | +0.02(+1.29%) | |||
| Oct 13, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 200 | +0.00(+0.00%) |
| Oct 11, 2023 | 1.550 | 0 | -0.07(-4.32%) | |||
| Oct 09, 2023 | 1.620 | 0 | +0.02(+1.25%) | |||
| Oct 06, 2023 | 1.510 | 1.600 | 1.510 | 1.600 | 1,930 | +0.08(+5.26%) |
| Oct 04, 2023 | 1.520 | 0 | -0.03(-1.94%) | |||
| Oct 03, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 5,000 | -0.05(-3.13%) |
| Oct 02, 2023 | 1.750 | 1.750 | 1.600 | 1.600 | 12,887 | -0.05(-3.03%) |
| Sep 29, 2023 | 1.650 | 1.650 | 1.580 | 1.650 | 114,793 | -0.05(-2.94%) |
| Sep 26, 2023 | 1.700 | 10,000 | -0.05(-2.86%) | |||
| Sep 25, 2023 | 1.750 | 1.750 | 1.750 | 1.750 | 989 | +0.15(+9.37%) |
| Sep 22, 2023 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | +0.02(+1.27%) |
| Sep 20, 2023 | 1.580 | 0 | +0.00(+0.00%) | |||
| Sep 19, 2023 | 1.580 | 1.580 | 1.580 | 1.580 | 102,502 | -0.12(-7.06%) |
| Sep 18, 2023 | 1.600 | 1.700 | 1.600 | 1.700 | 17,741 | -0.05(-2.86%) |
| Sep 14, 2023 | 1.750 | 20,285 | +0.10(+6.06%) | |||
| Sep 13, 2023 | 1.630 | 1.650 | 1.630 | 1.650 | 236,948 | -0.07(-3.79%) |
| Sep 11, 2023 | 1.715 | 0 | +0.22(+14.33%) | |||
| Sep 08, 2023 | 1.320 | 1.500 | 1.320 | 1.500 | 49,319 | -0.15(-9.09%) |
| Aug 29, 2023 | 1.650 | 182,273 | +0.07(+4.43%) | |||
| Aug 25, 2023 | 1.580 | 0 | +0.10(+6.76%) | |||
| Aug 17, 2023 | 1.480 | 1,500 | -0.04(-2.95%) | |||
| Aug 16, 2023 | 1.600 | 1.600 | 1.525 | 1.525 | 2,045 | +0.04(+3.04%) |
| Aug 15, 2023 | 1.520 | 1.520 | 1.480 | 1.480 | 7,788 | -0.04(-2.63%) |
| Aug 14, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 2,387 | +0.02(+1.67%) |
| Aug 09, 2023 | 1.495 | 0 | -0.03(-2.29%) | |||
| Aug 04, 2023 | 1.530 | 0 | +0.05(+3.38%) | |||
| Aug 02, 2023 | 1.480 | 0 | -0.09(-5.73%) | |||
| Jul 31, 2023 | 1.570 | 0 | +0.06(+3.97%) | |||
| Jul 27, 2023 | 1.510 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2023 | 1.510 | 0 | -0.01(-0.66%) | |||
| Jul 20, 2023 | 1.520 | 0 | +0.01(+0.66%) | |||
| Jul 19, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 1,160 | +0.07(+4.86%) |
| Jul 18, 2023 | 1.480 | 1.480 | 1.440 | 1.440 | 10,000 | -0.03(-2.04%) |
| Jul 17, 2023 | 1.480 | 1.480 | 1.470 | 1.470 | 24,580 | +0.06(+4.26%) |
| Jul 11, 2023 | 1.410 | 0 | +0.00(+0.00%) | |||
| Jul 07, 2023 | 1.410 | 0 | +0.01(+0.71%) | |||
| Jul 06, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 782 | -0.15(-9.68%) |
| Jul 03, 2023 | 1.550 | 6,988 | +0.00(+0.00%) | |||
| Jun 30, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.00(+0.00%) |
| Jun 28, 2023 | 1.550 | 0 | +0.10(+6.90%) | |||
| Jun 27, 2023 | 1.450 | 1.450 | 1.450 | 1.450 | 400 | +0.05(+3.57%) |
| Jun 22, 2023 | 1.400 | 0 | -0.12(-7.89%) | |||
| Jun 14, 2023 | 1.520 | 0 | +0.17(+12.93%) | |||
| May 08, 2023 | 1.450 | 1.450 | 1.346 | 1.346 | 1,150 | +0.05(+3.53%) |
| May 04, 2023 | 1.300 | 750 | -0.03(-2.25%) |
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.