FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	33.800	34.200	33.310	34.090	26.088	857,678
2024-02-29	34.170	34.330	33.280	33.530	25.660	1,740,611
2024-02-28	34.280	34.290	33.140	34.160	26.142	1,637,624
2024-02-27	35.020	35.330	34.020	34.350	26.287	2,039,785
2024-02-26	35.450	35.580	35.080	35.190	26.930	576,998
2024-02-23	35.700	36.180	35.190	35.420	27.106	583,894
2024-02-22	35.380	36.170	35.030	35.690	27.313	1,113,514
2024-02-21	35.600	35.760	35.220	35.330	27.037	753,310
2024-02-20	35.620	35.980	35.340	35.580	27.228	631,069
2024-02-19	35.320	35.720	35.090	35.620	27.259	123,001
2024-02-16	35.600	35.740	35.100	35.320	27.030	683,754
2024-02-15	35.340	35.800	35.290	35.570	27.221	1,207,043
2024-02-14	35.580	35.600	34.890	35.260	26.984	1,925,364
2024-02-13	34.110	35.510	33.530	35.370	27.068	1,436,609
2024-02-12	33.890	34.640	33.720	34.290	26.241	599,669
2024-02-09	34.380	34.550	33.250	33.480	25.621	1,488,593
2024-02-08	34.460	34.730	33.910	34.110	26.104	650,279
2024-02-07	34.590	34.650	33.910	34.470	26.379	1,039,827
2024-02-06	33.830	34.690	33.830	34.320	26.264	1,675,032
2024-02-02	33.940	33.940	33.490	33.630	25.736	1,326,271
2024-02-01	33.170	33.930	32.730	33.740	25.820	4,369,977
2024-01-31	32.550	33.300	32.550	33.010	25.262	1,502,262
2024-01-30	32.690	33.040	32.520	32.610	24.956	1,260,340
2024-01-29	33.100	33.190	32.510	32.700	25.024	1,269,081
2024-01-26	33.650	33.680	33.090	33.280	25.468	1,476,765
2024-01-25	33.750	33.920	33.270	33.570	25.289	1,342,794
2024-01-24	33.810	34.270	33.510	33.750	25.424	1,978,274
2024-01-23	33.620	33.870	33.400	33.770	25.439	1,365,142
2024-01-22	33.400	34.000	33.250	33.390	25.153	1,118,024
2024-01-19	32.610	33.400	32.490	33.280	25.070	1,591,960
2024-01-18	32.210	33.080	32.210	32.850	24.746	2,188,790
2024-01-17	33.560	33.600	31.930	32.140	24.211	2,071,798
2024-01-16	34.100	34.110	33.600	33.660	25.356	1,127,214
2024-01-15	34.000	34.140	33.840	34.000	25.612	235,398
2024-01-12	34.140	34.200	33.750	33.990	25.605	861,772
2024-01-11	34.100	34.390	33.660	34.190	25.756	1,551,736
2024-01-10	34.010	34.430	33.840	34.170	25.741	1,035,138
2024-01-09	34.080	34.110	33.760	34.050	25.650	1,501,044
2024-01-08	33.910	34.300	33.860	34.060	25.658	2,243,161
2024-01-05	34.050	34.480	33.200	33.910	25.545	2,989,866
2024-01-04	34.090	34.540	33.680	34.030	25.635	2,568,279
2024-01-03	33.590	34.730	33.590	34.270	25.816	2,434,371
2024-01-02	33.300	33.900	33.210	33.620	25.326	2,685,939
2023-12-29	33.640	33.640	33.000	33.250	25.047	494,186
2023-12-28	32.890	33.240	32.690	33.010	24.867	1,022,017
2023-12-27	32.820	32.960	32.670	32.900	24.784	944,182
2023-12-26	32.610	33.030	32.470	32.800	24.708	347,621
2023-12-22	32.480	32.720	32.220	32.600	24.558	1,382,271
2023-12-21	32.240	32.510	31.940	32.370	24.385	1,936,568
2023-12-20	32.430	32.560	32.110	32.220	24.272	3,135,427
2023-12-19	32.180	32.500	32.170	32.300	24.332	2,096,272
2023-12-18	31.500	32.380	31.350	32.130	24.204	1,478,391
2023-12-15	31.800	32.290	31.530	31.660	23.850	2,236,622
2023-12-14	30.720	31.800	30.720	31.640	23.835	2,066,698
2023-12-13	30.650	31.490	30.600	31.260	23.548	2,153,347
2023-12-11	30.800	30.990	30.570	30.760	23.172	954,713
2023-12-08	31.010	31.170	30.540	30.850	23.240	1,117,469
2023-12-07	31.160	31.200	30.840	31.010	23.360	705,709
2023-12-06	30.720	31.320	30.720	31.010	23.360	832,116
2023-12-05	30.840	30.850	30.000	30.570	23.029	2,106,538

← NewerPage 12 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.