FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	30.480	31.270	30.420	31.090	23.019	991,308
2023-06-14	29.950	30.820	29.710	30.420	22.523	1,219,187
2023-06-13	29.670	30.110	29.560	29.960	21.793	1,449,461
2023-06-12	29.660	29.830	29.500	29.670	21.582	770,847
2023-06-09	29.670	29.850	29.410	29.660	21.575	317,308
2023-06-08	29.970	29.970	29.400	29.580	21.517	422,878
2023-06-07	30.150	30.300	29.560	29.690	21.597	1,149,591
2023-06-06	29.920	30.170	29.690	30.100	21.895	1,158,430
2023-06-05	29.650	29.950	29.480	29.890	21.743	1,093,581
2023-06-02	29.470	29.980	29.440	29.800	21.677	513,861
2023-06-01	29.900	29.900	29.290	29.350	21.350	518,193
2023-05-31	29.920	30.220	28.900	30.010	21.830	1,704,079
2023-05-30	30.320	30.320	29.180	29.720	21.619	2,318,847
2023-05-29	30.220	30.580	29.930	30.320	22.055	1,216,119
2023-05-26	29.400	30.220	29.330	30.080	21.881	1,100,333
2023-05-25	29.710	29.710	29.050	29.300	21.313	576,282
2023-05-24	29.290	29.760	28.890	29.650	21.568	514,867
2023-05-23	29.410	29.590	28.960	29.480	21.444	723,845
2023-05-22	30.020	30.130	29.310	29.550	21.495	515,417
2023-05-19	29.810	30.110	29.500	29.970	21.801	784,025
2023-05-18	29.500	29.920	29.110	29.740	21.633	1,052,899
2023-05-17	29.500	29.630	29.140	29.560	21.502	536,257
2023-05-16	29.130	29.810	29.080	29.370	21.364	775,883
2023-05-15	28.880	29.150	28.770	29.130	21.190	555,482
2023-05-12	28.920	29.000	28.500	28.840	20.979	613,744
2023-05-11	29.380	29.380	28.420	28.870	21.001	1,432,833
2023-05-10	28.590	29.360	28.410	29.250	21.277	1,199,885
2023-05-09	28.890	28.890	28.460	28.600	20.804	1,049,111
2023-05-08	28.970	29.090	28.600	28.980	21.081	1,219,906
2023-05-05	29.100	29.100	28.400	28.600	20.804	1,179,808
2023-05-04	29.090	29.110	28.800	29.020	21.110	888,232
2023-05-03	28.810	29.190	28.810	29.100	21.168	514,495
2023-05-02	29.700	29.700	28.750	28.920	21.037	1,007,087
2023-04-28	29.900	29.980	29.290	29.560	21.502	1,183,578
2023-04-27	29.400	29.990	29.320	29.540	21.488	978,669
2023-04-26	29.700	29.700	29.120	29.430	21.408	676,731
2023-04-25	29.650	29.810	29.020	29.570	21.510	2,142,425
2023-04-24	29.410	29.690	29.210	29.450	21.422	709,034
2023-04-21	29.210	29.690	28.930	29.520	21.473	2,133,528
2023-04-20	29.160	29.370	28.850	29.000	21.095	1,350,153
2023-04-19	29.260	29.400	28.810	29.190	21.233	1,994,713
2023-04-18	29.310	29.690	28.970	29.110	21.175	977,038
2023-04-17	29.740	29.790	29.000	29.180	21.226	1,513,519
2023-04-14	29.490	29.930	28.850	29.740	21.633	1,492,714
2023-04-13	29.120	29.600	29.060	29.430	21.408	1,118,914
2023-04-12	28.800	29.180	28.450	29.040	21.124	1,000,315
2023-04-11	28.440	28.890	28.160	28.700	20.877	1,655,305
2023-04-10	28.700	28.720	28.130	28.220	20.528	440,956
2023-04-05	29.200	29.210	28.500	28.600	20.804	459,523
2023-04-04	29.040	29.300	28.760	29.180	21.226	844,273
2023-04-03	28.610	29.030	28.610	28.860	20.993	796,590
2023-03-31	29.140	29.270	28.500	28.600	20.804	872,903
2023-03-30	29.760	29.760	28.750	29.090	21.161	839,983
2023-03-29	29.560	29.830	28.940	29.650	21.568	687,091
2023-03-28	29.120	29.860	29.120	29.440	21.415	1,007,516
2023-03-27	28.900	29.190	28.740	29.040	21.124	1,036,627
2023-03-24	29.070	29.070	28.460	28.920	21.037	2,360,037
2023-03-23	28.480	29.280	28.390	29.070	21.146	1,858,773
2023-03-22	28.350	28.580	28.210	28.430	20.680	2,962,380
2023-03-21	27.990	28.800	27.960	28.570	20.782	1,654,257

← NewerPage 15 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.