FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	32.170	32.540	31.890	32.210	23.848	381,826
2023-09-06	31.960	32.330	31.960	32.220	23.855	503,709
2023-09-05	32.000	32.450	31.770	31.970	23.670	1,196,384
2023-09-04	31.780	32.300	31.760	32.030	23.715	224,030
2023-09-01	32.000	32.260	31.640	31.730	23.493	913,481
2023-08-31	32.570	32.620	31.750	31.850	23.581	2,750,609
2023-08-30	32.690	32.960	32.390	32.660	24.181	2,118,081
2023-08-29	32.940	33.120	32.320	32.530	24.085	1,479,538
2023-08-28	32.250	33.150	32.240	32.780	24.270	1,322,496
2023-08-25	31.880	32.360	31.860	32.200	23.841	409,982
2023-08-24	32.730	32.780	31.870	31.960	23.663	728,676
2023-08-23	31.810	32.800	31.770	32.700	24.211	367,085
2023-08-22	31.910	31.960	31.410	31.690	23.463	874,598
2023-08-21	32.140	32.140	31.730	31.820	23.559	724,187
2023-08-18	31.640	32.370	31.400	32.230	23.863	1,778,229
2023-08-17	32.100	32.100	31.500	31.570	23.374	667,771
2023-08-16	31.600	32.180	31.600	32.030	23.715	1,063,804
2023-08-15	31.950	32.050	31.480	31.530	23.345	869,972
2023-08-14	31.830	31.990	31.410	31.940	23.648	1,021,413
2023-08-11	32.040	32.210	31.590	31.830	23.567	836,280
2023-08-10	32.080	32.280	31.720	31.990	23.685	480,382
2023-08-09	31.430	32.150	31.250	32.010	23.700	959,491
2023-08-08	31.900	31.900	31.150	31.430	23.270	1,849,662
2023-08-07	31.590	32.170	31.590	31.960	23.663	673,122
2023-08-04	31.440	31.950	31.200	31.530	23.345	1,043,730
2023-08-03	31.350	31.460	30.520	31.280	23.159	1,140,381
2023-08-02	32.150	32.170	31.250	31.400	23.248	1,335,353
2023-08-01	32.490	32.590	32.140	32.190	23.833	479,255
2023-07-31	32.710	32.710	32.140	32.490	24.055	764,300
2023-07-28	32.400	32.800	32.140	32.680	24.196	286,979
2023-07-27	33.040	33.040	31.920	32.120	23.781	866,801
2023-07-26	32.870	33.190	32.720	32.920	24.374	566,955
2023-07-25	32.640	33.090	32.420	32.910	24.366	626,768
2023-07-24	32.500	32.750	31.990	32.550	24.100	398,753
2023-07-21	32.190	32.500	32.160	32.490	24.055	359,248
2023-07-20	31.680	32.310	31.500	32.230	23.863	428,415
2023-07-19	31.900	32.140	31.530	31.650	23.433	790,222
2023-07-18	31.760	32.060	31.500	31.790	23.537	397,884
2023-07-17	31.910	32.000	31.380	31.580	23.382	895,675
2023-07-14	31.910	31.970	31.540	31.850	23.581	1,119,584
2023-07-13	31.450	32.030	31.360	31.740	23.500	875,156
2023-07-12	31.750	31.970	30.820	31.420	23.263	1,173,266
2023-07-11	31.570	31.950	30.800	31.860	23.589	1,449,658
2023-07-10	31.650	31.790	31.260	31.420	23.263	478,356
2023-07-07	31.420	31.750	31.070	31.540	23.352	2,340,655
2023-07-06	31.160	31.490	30.200	31.440	23.278	2,518,401
2023-07-05	30.320	31.290	30.280	31.130	23.048	752,311
2023-07-04	31.070	31.070	30.200	30.250	22.397	234,248
2023-07-03	30.380	31.100	30.220	31.030	22.974	250,420
2023-06-30	30.700	30.860	30.030	30.130	22.308	1,083,280
2023-06-29	30.790	30.970	30.420	30.740	22.760	853,013
2023-06-28	30.020	31.080	30.020	30.920	22.893	1,941,875
2023-06-27	29.630	30.800	29.530	30.580	22.641	1,554,944
2023-06-26	29.630	30.100	29.410	29.930	22.160	442,897
2023-06-23	30.780	30.780	29.630	29.720	22.004	2,416,482
2023-06-22	30.420	30.990	30.150	30.870	22.856	1,637,818
2023-06-21	31.100	31.110	30.370	30.490	22.575	1,487,745
2023-06-20	31.000	31.310	30.650	31.120	23.041	851,970
2023-06-19	31.950	31.950	30.810	31.160	23.071	440,145
2023-06-16	31.090	32.260	31.010	32.110	23.774	2,671,725

← NewerPage 14 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.