FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	28.940	28.940	23.500	27.940	20.324	1,797,867
2023-03-16	28.950	29.190	28.610	28.970	21.073	510,972
2023-03-15	28.910	29.010	28.360	28.810	20.957	773,587
2023-03-14	29.300	29.310	28.540	28.840	20.979	1,367,079
2023-03-13	28.510	29.500	28.510	28.840	20.979	995,037
2023-03-10	29.960	30.000	28.710	29.050	21.131	1,175,533
2023-03-09	30.300	30.300	29.750	30.030	21.844	960,348
2023-03-08	30.670	30.670	29.650	30.110	21.903	1,364,277
2023-03-07	31.640	31.700	30.420	30.710	21.700	1,154,350
2023-03-06	32.190	32.190	31.420	31.550	22.293	604,288
2023-03-03	31.890	32.120	31.450	31.790	22.463	1,198,062
2023-03-02	31.000	31.890	30.840	31.590	22.322	578,798
2023-03-01	31.580	31.610	31.260	31.490	22.251	596,822
2023-02-28	31.640	31.990	31.250	31.420	21.848	5,027,452
2023-02-27	31.600	32.090	31.410	31.490	21.897	701,526
2023-02-24	31.670	31.800	31.200	31.390	21.827	613,885
2023-02-23	31.860	32.110	31.330	31.500	21.904	1,235,605
2023-02-22	31.890	32.370	31.600	31.690	22.036	770,874
2023-02-21	32.390	32.390	31.890	32.080	22.307	1,657,554
2023-02-20	32.010	32.550	31.920	32.150	22.356	692,319
2023-02-17	31.630	32.040	31.550	31.860	22.154	1,393,965
2023-02-16	31.730	32.290	31.100	31.740	22.071	2,839,738
2023-02-15	32.190	32.210	31.630	31.720	22.057	1,180,315
2023-02-14	32.170	32.560	31.820	32.190	22.384	941,885
2023-02-13	31.520	33.130	31.520	31.940	22.210	2,256,825
2023-02-10	31.390	31.930	31.370	31.680	22.029	1,524,949
2023-02-09	31.590	32.030	31.240	31.710	22.050	1,656,434
2023-02-08	31.240	31.640	30.540	31.390	21.827	1,362,468
2023-02-07	31.500	31.500	30.550	31.160	21.667	863,588
2023-02-03	32.180	32.180	31.240	31.520	21.918	585,375
2023-02-02	32.200	32.200	31.700	31.940	22.210	404,485
2023-02-01	31.980	32.530	31.360	32.230	22.411	969,450
2023-01-31	31.400	31.990	30.800	31.830	22.133	2,155,999
2023-01-30	32.290	32.290	31.020	31.230	21.716	1,554,861
2023-01-27	31.480	32.260	31.310	31.950	22.217	1,602,981
2023-01-26	30.910	31.560	30.910	31.490	21.897	935,710
2023-01-25	30.820	31.300	30.710	31.240	21.375	662,652
2023-01-24	31.190	31.190	30.500	30.700	21.006	543,350
2023-01-23	31.000	31.500	30.830	31.240	21.375	492,260
2023-01-20	30.760	31.100	30.640	31.040	21.238	382,663
2023-01-19	30.580	31.000	30.580	30.790	21.067	319,976
2023-01-18	30.530	31.070	30.400	30.690	20.999	296,598
2023-01-17	30.840	31.180	30.350	30.500	20.869	474,989
2023-01-16	30.540	30.920	30.420	30.550	20.903	145,117
2023-01-13	31.220	31.260	30.350	30.540	20.896	1,575,319
2023-01-12	30.900	31.510	30.780	31.220	21.362	855,995
2023-01-11	30.200	31.080	30.180	30.750	21.040	1,768,670
2023-01-10	30.370	30.600	29.900	30.120	20.609	1,522,771
2023-01-09	30.540	31.640	30.400	30.530	20.889	439,998
2023-01-06	30.050	30.840	30.050	30.540	20.896	278,613
2023-01-05	30.320	30.540	29.810	30.170	20.643	1,108,232
2023-01-04	29.540	30.370	29.310	30.220	20.677	1,157,343
2023-01-03	29.120	29.700	28.900	29.690	20.315	507,233
2023-01-02	28.540	29.300	28.540	29.160	19.952	38,908
2022-12-30	28.360	29.060	28.080	28.440	19.459	496,667
2022-12-29	28.220	28.660	28.100	28.530	19.521	651,221
2022-12-28	29.500	29.500	27.230	28.220	19.309	453,075
2022-12-27	29.000	29.380	28.950	29.060	19.884	540,606
2022-12-26	28.510	29.120	28.510	29.060	19.884	126,051
2022-12-23	28.550	28.700	28.380	28.470	19.480	1,019,558

← NewerPage 16 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.