FIBRA Macquarie México historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.000	45.610	45.000	45.360	45.360	431,635
2026-10-15	45.550	45.750	44.960	45.210	45.210	512,508
2026-10-14	44.700	45.950	44.350	45.550	45.346	382,181
2026-10-13	44.750	44.940	44.200	44.880	44.679	1,439,825
2026-10-12	44.340	45.190	44.340	44.740	44.539	1,594,533
2026-10-09	44.620	45.000	44.260	44.570	44.370	752,633
2026-10-08	45.100	45.100	44.340	44.500	44.301	1,477,654
2026-10-07	44.890	45.150	44.760	44.980	44.778	109,464
2026-10-06	44.950	45.600	44.790	45.120	44.918	2,612,693
2026-10-05	46.000	46.000	44.640	44.910	44.709	245,640
2026-10-02	44.200	45.800	44.000	44.940	44.739	683,793
2026-10-01	44.310	44.500	43.620	44.280	44.082	964,608
2026-09-30	44.130	44.400	43.440	44.220	44.022	489,093
2026-09-29	43.980	44.240	43.850	44.130	43.932	436,687
2026-09-28	44.630	44.720	43.830	44.200	44.002	343,907
2026-09-25	44.370	44.910	43.810	44.610	44.410	74,193
2026-09-24	44.030	44.490	43.420	44.150	43.952	101,475
2026-09-23	44.000	44.240	43.320	44.090	43.892	380,675
2026-09-22	43.870	44.300	43.150	43.970	43.773	176,289
2026-09-21	43.370	43.920	43.150	43.660	43.464	52,242
2026-09-18	43.330	43.950	43.100	43.590	43.395	260,416
2026-09-17	43.500	43.870	43.110	43.550	43.355	96,986
2026-09-15	43.700	44.000	43.330	43.680	43.281	120,521
2026-09-14	43.350	44.000	43.300	43.860	43.459	18,691
2026-09-11	43.110	43.800	42.910	43.570	43.172	1,131,467
2026-09-10	42.990	43.350	42.690	43.200	42.805	1,114,122
2026-09-09	42.960	43.120	42.350	42.950	42.558	334,251
2026-09-08	43.200	43.800	42.640	42.920	42.528	1,156,925
2026-09-07	43.520	43.970	43.020	43.540	43.142	155,483
2026-09-04	43.550	43.850	43.510	43.740	43.340	56,818
2026-09-03	43.540	44.000	43.540	43.890	43.489	349,591
2026-09-02	44.240	44.240	43.550	43.920	43.519	277,523
2026-09-01	43.980	44.330	43.850	44.050	43.648	607,970
2026-08-31	43.990	44.060	43.520	44.000	43.598	1,836,345
2026-08-28	44.010	44.090	43.750	44.020	43.618	238,801
2026-08-27	43.800	44.190	43.060	44.010	43.608	298,389
2026-08-26	42.940	43.960	42.940	43.790	43.188	183,759
2026-08-25	43.140	43.910	43.040	43.330	42.734	1,804,951
2026-08-24	43.260	43.500	43.070	43.360	42.764	90,583
2026-08-21	42.950	43.950	42.160	43.510	42.911	890,429
2026-08-20	42.800	43.090	42.470	42.750	42.162	494,127
2026-08-19	43.290	43.600	42.660	43.100	42.507	490,861
2026-08-18	43.700	43.710	42.980	43.300	42.704	287,254
2026-08-17	43.340	43.900	43.260	43.620	43.020	116,082
2026-08-14	43.430	43.740	42.960	43.560	42.961	188,142
2026-08-13	43.850	44.180	43.220	43.650	43.050	351,846
2026-08-12	44.210	44.520	43.680	44.060	43.454	833,333
2026-08-11	44.410	44.450	43.500	44.160	43.553	614,554
2026-08-10	43.790	44.500	43.170	44.250	43.641	683,627
2026-08-07	43.650	44.200	43.110	44.020	43.414	336,393
2026-08-06	43.800	43.890	42.600	43.670	43.069	378,260
2026-08-05	44.600	44.720	43.710	44.040	43.233	255,426
2026-08-04	44.790	44.940	44.290	44.570	43.753	100,214
2026-08-03	45.120	45.120	43.500	44.810	43.989	267,919
2026-07-31	45.140	45.140	44.650	44.960	44.136	375,176
2026-07-30	44.840	45.130	44.700	44.980	44.156	210,897
2026-07-29	45.010	45.150	44.730	45.030	44.205	615,686
2026-07-28	44.770	45.650	44.670	45.390	43.957	799,942
2026-07-27	45.060	45.820	44.200	44.930	43.511	1,968,653
2026-07-24	45.140	45.250	44.850	45.150	43.724	48,301

Page 1 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2042 MXN
2026-09-17	0.2042 MXN
2026-08-27	0.2042 MXN
2026-08-06	0.2042 MXN
2026-07-29	0.6125 MXN
2026-06-17	0.6125 MXN
2026-03-11	0.6125 MXN
2026-01-29	0.6125 MXN
2025-09-25	0.6125 MXN
2025-06-26	0.6125 MXN
2025-03-12	0.5250 MXN
2025-01-29	0.5250 MXN
2024-09-26	0.5250 MXN
2024-06-14	0.5250 MXN
2024-03-12	0.7100 MXN
2024-03-06	0.5250 MXN
2024-01-26	0.5250 MXN
2023-09-26	0.5250 MXN
2023-06-14	0.5250 MXN
2023-03-08	0.8788 MXN
2023-03-01	0.5000 MXN
2023-01-26	0.5000 MXN
2022-09-26	0.5000 MXN
2022-06-14	0.5000 MXN
2022-03-09	0.4750 MXN
2022-01-26	0.4750 MXN
2021-09-23	0.4750 MXN
2021-06-11	0.4750 MXN
2021-03-10	0.4750 MXN
2021-01-26	0.0082 MXN
2020-09-23	0.3563 MXN
2020-06-10	0.4750 MXN
2020-03-09	0.1161 MXN
2020-01-22	0.4550 MXN
2019-09-23	0.0890 MXN
2019-06-12	0.2125 MXN
2019-03-11	0.4100 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.