FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	30.400	31.340	30.260	31.170	25.891	1,075,822
2024-05-29	30.640	30.990	30.130	30.290	25.160	1,087,227
2024-05-28	30.620	31.430	30.450	30.530	25.360	770,522
2024-05-27	31.140	31.140	30.330	30.500	25.335	72,110
2024-05-24	31.380	31.420	30.920	31.020	25.767	284,524
2024-05-23	31.150	31.680	30.410	31.330	26.024	1,394,699
2024-05-22	31.450	31.930	30.900	31.060	25.800	711,725
2024-05-21	32.170	32.230	31.110	31.240	25.949	770,857
2024-05-20	32.110	32.150	31.980	32.140	26.697	351,354
2024-05-17	32.460	32.460	31.850	31.960	26.548	457,939
2024-05-16	32.390	32.630	31.820	32.410	26.921	582,134
2024-05-15	31.570	32.810	31.570	32.560	27.046	777,310
2024-05-14	31.610	31.740	31.180	31.510	26.174	489,498
2024-05-13	31.580	31.860	31.400	31.610	26.257	783,053
2024-05-10	31.300	31.500	31.240	31.370	26.057	431,599
2024-05-09	30.810	31.470	30.800	31.310	26.008	573,281
2024-05-08	31.150	31.170	30.620	30.860	25.634	778,826
2024-05-07	31.090	31.380	30.260	31.140	25.866	1,288,334
2024-05-06	30.860	30.990	30.330	30.890	25.659	1,978,622
2024-05-03	31.070	31.740	30.220	30.560	25.385	1,192,603
2024-05-02	31.000	31.280	30.760	30.960	25.717	1,235,104
2024-04-30	31.090	31.220	30.500	30.820	25.601	1,018,594
2024-04-29	31.000	31.090	30.610	30.960	25.717	2,134,185
2024-04-26	31.370	31.390	30.560	31.030	25.775	970,891
2024-04-25	30.570	31.460	30.330	31.330	26.024	435,059
2024-04-24	30.820	31.220	30.470	30.730	25.526	907,312
2024-04-23	30.530	31.000	30.330	30.920	25.684	6,204,768
2024-04-22	30.050	30.590	29.980	30.520	25.351	1,848,323
2024-04-19	30.290	30.410	29.780	30.040	24.953	769,528
2024-04-18	30.310	30.390	29.810	30.300	25.169	490,514
2024-04-17	29.620	30.300	29.530	30.240	25.119	909,715
2024-04-16	30.420	30.480	29.570	29.620	24.604	753,144
2024-04-15	31.000	31.100	30.300	30.510	25.343	723,208
2024-04-12	31.300	31.580	30.780	31.040	25.783	1,097,299
2024-04-11	31.800	31.880	31.040	31.360	26.049	604,866
2024-04-10	32.490	32.580	31.770	31.890	26.489	2,182,369
2024-04-09	32.280	32.660	32.280	32.530	27.021	442,839
2024-04-08	32.170	32.410	31.850	32.210	26.755	870,304
2024-04-05	32.370	32.570	32.030	32.170	26.722	882,645
2024-04-04	32.760	32.840	32.030	32.330	26.855	803,270
2024-04-03	33.230	33.230	32.600	32.760	27.212	530,095
2024-04-02	32.910	33.240	32.150	33.150	27.536	1,509,325
2024-04-01	32.400	33.270	32.120	32.900	27.328	1,358,552
2024-03-27	32.330	32.950	32.100	32.260	26.797	2,400,050
2024-03-26	32.680	32.910	32.240	32.340	26.863	1,902,438
2024-03-25	32.950	33.130	32.300	32.700	27.162	543,995
2024-03-22	32.580	33.100	32.130	32.950	27.370	1,092,624
2024-03-21	32.100	32.660	32.000	32.470	26.971	816,741
2024-03-20	32.400	32.890	31.740	31.840	26.448	2,456,760
2024-03-19	33.140	33.150	32.350	32.480	26.979	1,381,572
2024-03-15	33.700	33.940	33.020	33.140	27.528	4,091,541
2024-03-14	34.170	34.170	33.420	33.600	27.910	959,198
2024-03-13	34.150	34.600	33.740	34.000	28.242	1,043,873
2024-03-12	34.600	34.600	32.700	34.120	28.342	3,686,750
2024-03-11	35.000	35.560	34.600	34.890	27.109	776,872
2024-03-08	34.630	35.000	34.570	34.870	27.093	727,332
2024-03-07	34.990	34.990	34.450	34.580	26.868	519,006
2024-03-06	34.520	35.000	34.500	34.760	27.008	1,003,135
2024-03-05	34.580	34.990	34.420	34.850	26.670	883,640
2024-03-04	34.200	34.900	34.180	34.390	26.318	2,157,526

← NewerPage 11 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.