FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	31.040	31.140	30.700	30.760	23.172	1,296,432
2023-12-01	30.810	31.080	30.210	30.860	23.247	707,389
2023-11-30	30.650	30.740	30.190	30.340	22.855	1,941,649
2023-11-29	30.910	31.200	30.580	30.760	23.172	290,545
2023-11-28	30.480	31.200	30.370	30.930	23.300	1,236,715
2023-11-27	30.200	30.620	30.200	30.470	22.953	1,093,757
2023-11-24	30.470	30.590	30.110	30.280	22.810	802,001
2023-11-23	30.250	30.500	30.140	30.450	22.938	332,839
2023-11-22	30.110	30.350	29.690	30.240	22.780	477,769
2023-11-21	30.000	30.420	29.480	30.220	22.765	1,938,770
2023-11-17	29.800	30.050	29.550	29.970	22.577	206,417
2023-11-16	30.100	30.380	29.510	29.710	22.381	435,171
2023-11-15	29.800	30.200	29.680	30.160	22.720	1,519,423
2023-11-14	28.900	29.790	28.900	29.660	22.343	2,280,868
2023-11-13	29.200	29.260	28.750	28.880	21.756	787,766
2023-11-10	29.400	29.460	29.190	29.270	22.049	219,955
2023-11-09	29.260	29.410	29.180	29.260	22.042	352,109
2023-11-08	29.200	29.360	29.110	29.260	22.042	393,754
2023-11-07	29.190	29.390	29.000	29.210	22.004	453,101
2023-11-06	29.520	30.250	29.060	29.190	21.989	622,874
2023-11-03	28.540	30.290	28.540	29.390	22.140	1,545,894
2023-11-01	27.940	28.590	27.610	28.510	21.477	1,101,590
2023-10-31	27.700	28.240	27.650	27.940	21.047	1,144,453
2023-10-30	27.750	27.990	27.560	27.680	20.852	501,312
2023-10-27	27.880	28.070	27.370	27.760	20.912	496,610
2023-10-26	28.090	28.160	27.810	27.970	21.070	494,825
2023-10-25	27.840	28.130	27.520	28.000	21.093	777,104
2023-10-24	27.900	28.340	27.420	27.860	20.987	1,084,736
2023-10-23	28.100	28.100	27.530	27.710	20.874	596,649
2023-10-20	28.670	28.670	27.620	27.950	21.055	523,697
2023-10-19	28.020	29.470	27.850	28.520	21.484	1,704,228
2023-10-18	27.320	28.130	27.010	27.950	21.055	5,677,920
2023-10-17	27.000	27.620	26.760	27.380	20.626	1,875,475
2023-10-16	27.340	27.340	26.680	26.930	20.287	1,676,696
2023-10-13	27.500	27.670	26.660	27.210	20.497	1,301,443
2023-10-12	28.540	28.540	27.250	27.520	20.731	1,979,325
2023-10-11	29.010	29.040	28.460	28.590	21.537	1,038,464
2023-10-10	28.850	29.020	28.670	28.960	21.816	564,049
2023-10-09	28.890	29.000	28.450	28.820	21.710	659,127
2023-10-06	28.920	29.000	28.300	29.000	21.846	843,913
2023-10-05	28.840	29.010	28.450	28.790	21.688	824,508
2023-10-04	28.810	28.900	28.410	28.850	21.733	789,931
2023-10-03	28.810	29.030	28.510	28.800	21.695	969,939
2023-10-02	29.370	29.370	28.370	28.810	21.703	1,284,910
2023-09-29	29.900	29.980	28.890	29.210	22.004	734,636
2023-09-28	30.380	30.380	29.580	29.880	22.509	1,178,919
2023-09-27	30.290	30.750	30.140	30.350	22.863	1,207,953
2023-09-26	30.580	30.700	29.800	30.230	22.772	1,358,011
2023-09-25	30.580	30.890	30.460	30.620	22.671	1,000,832
2023-09-22	30.910	30.910	30.390	30.460	22.552	1,135,250
2023-09-21	30.970	30.970	30.380	30.770	22.782	890,574
2023-09-20	30.800	31.100	30.610	30.840	22.834	1,108,330
2023-09-19	31.040	31.100	30.380	30.770	22.782	1,349,285
2023-09-18	30.770	31.060	30.580	30.920	22.893	897,260
2023-09-15	31.590	31.840	30.610	30.760	22.774	1,688,909
2023-09-14	32.320	32.530	30.930	31.380	23.233	1,710,939
2023-09-13	32.170	32.380	31.850	32.320	23.929	1,560,205
2023-09-12	32.200	32.690	32.150	32.290	23.907	1,064,162
2023-09-11	32.400	32.830	32.340	32.420	24.003	438,133
2023-09-08	32.320	32.520	32.100	32.410	23.996	313,779

← NewerPage 13 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.