FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	32.450	32.450	31.550	31.690	26.780	613,890
2024-08-21	32.150	32.520	32.070	32.340	27.330	587,401
2024-08-20	32.390	32.390	31.870	32.260	27.262	266,021
2024-08-19	32.410	32.650	32.250	32.460	27.431	220,926
2024-08-16	32.390	32.650	32.150	32.450	27.423	157,308
2024-08-15	32.430	32.640	31.970	32.470	27.439	258,358
2024-08-14	32.470	32.470	31.710	32.220	27.228	282,226
2024-08-13	31.540	32.390	31.540	32.320	27.313	342,777
2024-08-12	31.810	31.810	31.260	31.430	26.561	516,005
2024-08-09	31.620	31.970	31.350	31.810	26.882	485,771
2024-08-08	31.470	31.730	31.250	31.480	26.603	540,696
2024-08-07	31.250	31.580	30.590	31.330	26.476	715,386
2024-08-06	31.260	31.370	30.380	31.270	26.425	1,200,151
2024-08-05	30.830	31.380	30.590	31.090	26.273	553,046
2024-08-02	30.900	31.020	29.510	30.830	26.054	2,200,045
2024-08-01	31.400	31.490	30.740	31.060	26.248	1,246,361
2024-07-31	31.840	31.980	30.910	31.110	26.290	678,597
2024-07-30	31.340	31.930	31.070	31.650	26.747	780,302
2024-07-29	31.710	31.710	30.450	31.210	26.375	633,549
2024-07-26	32.440	32.440	30.860	31.370	26.510	1,094,132
2024-07-25	32.500	32.990	31.590	32.000	27.042	978,526
2024-07-24	33.050	33.170	31.510	32.320	27.313	3,923,201
2024-07-23	33.560	33.560	32.500	32.990	27.879	630,908
2024-07-22	32.820	33.730	32.820	33.580	28.378	487,627
2024-07-19	32.190	33.440	31.750	32.950	27.845	2,174,922
2024-07-18	31.660	32.190	31.470	31.870	26.932	8,199,558
2024-07-17	31.880	32.010	31.110	31.510	26.628	924,356
2024-07-16	31.850	32.210	31.670	32.020	27.059	459,942
2024-07-15	32.500	32.750	31.440	31.710	26.797	561,151
2024-07-12	31.670	32.680	31.670	32.280	27.279	488,326
2024-07-11	31.460	31.670	31.300	31.620	26.721	488,980
2024-07-10	31.600	31.900	31.200	31.620	26.721	557,016
2024-07-09	32.050	32.300	31.480	31.760	26.839	1,926,450
2024-07-08	30.630	32.250	30.630	31.920	26.975	2,797,184
2024-07-05	30.700	30.990	30.220	30.950	26.155	471,985
2024-07-04	30.680	30.980	30.520	30.630	25.885	106,225
2024-07-03	30.580	30.780	30.030	30.580	25.842	1,810,050
2024-07-02	31.330	31.790	29.780	30.770	26.003	2,426,152
2024-07-01	31.150	31.440	30.900	31.180	26.349	368,738
2024-06-28	31.400	31.400	30.620	31.030	26.223	678,501
2024-06-27	30.800	31.310	30.690	31.030	26.223	355,673
2024-06-26	31.110	31.110	30.360	30.700	25.944	547,682
2024-06-25	31.090	31.220	30.520	31.020	26.214	1,380,351
2024-06-24	31.110	31.820	30.690	31.070	26.256	1,205,121
2024-06-21	31.000	31.150	30.710	30.870	26.087	2,165,249
2024-06-20	30.710	31.230	30.120	31.050	26.239	938,716
2024-06-19	30.390	30.940	30.320	30.760	25.994	137,686
2024-06-18	30.880	31.320	30.150	30.380	25.673	920,508
2024-06-17	30.190	30.810	29.860	30.520	25.792	387,389
2024-06-14	30.700	30.930	30.030	30.120	25.454	662,602
2024-06-13	30.500	30.900	30.450	30.760	25.551	468,661
2024-06-12	30.880	31.080	30.300	30.560	25.385	1,192,336
2024-06-11	30.880	31.230	30.500	30.950	25.709	766,604
2024-06-10	30.570	31.000	30.410	30.890	25.659	569,495
2024-06-07	31.650	31.870	30.220	30.440	25.285	1,433,222
2024-06-06	31.860	32.680	31.450	31.680	26.315	767,232
2024-06-05	31.170	32.300	31.020	32.020	26.597	860,350
2024-06-04	29.380	31.600	29.380	31.490	26.157	1,346,223
2024-06-03	31.730	31.730	28.620	29.150	24.213	1,598,605
2024-05-31	31.030	31.940	31.030	31.790	26.406	3,103,160

← NewerPage 10 of 22 · 1,261 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.