FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	28.530	28.730	28.250	28.450	19.466	1,546,031
2022-12-21	28.530	28.740	28.100	28.430	19.453	356,461
2022-12-20	28.650	28.650	28.050	28.250	19.329	677,782
2022-12-19	27.910	28.770	27.840	28.500	19.500	188,763
2022-12-16	28.610	28.690	27.560	28.000	19.158	2,030,891
2022-12-15	28.950	28.950	28.170	28.600	19.569	203,609
2022-12-14	28.610	29.030	28.470	28.780	19.692	377,823
2022-12-13	28.750	29.400	28.070	28.470	19.480	1,490,193
2022-12-09	29.250	29.250	28.210	28.600	19.569	184,169
2022-12-08	28.860	29.250	28.750	29.130	19.932	276,429
2022-12-07	28.210	28.850	28.150	28.700	19.637	3,563,001
2022-12-06	28.480	28.650	28.060	28.260	19.336	407,830
2022-12-05	28.650	28.740	27.920	28.290	19.357	367,242
2022-12-02	28.450	28.780	28.320	28.560	19.542	1,132,948
2022-12-01	28.940	29.130	28.200	28.330	19.384	1,315,958
2022-11-30	28.590	28.970	28.100	28.800	19.706	1,215,679
2022-11-29	28.090	28.670	27.950	28.590	19.562	677,159
2022-11-28	27.940	28.470	27.830	27.980	19.145	899,540
2022-11-25	28.200	28.400	27.870	27.940	19.117	412,310
2022-11-24	28.300	28.430	27.960	28.180	19.282	666,403
2022-11-23	28.270	28.390	27.910	28.290	19.357	890,065
2022-11-22	27.600	28.660	27.400	28.330	19.384	2,672,681
2022-11-18	27.690	27.980	27.360	27.600	18.885	1,051,695
2022-11-17	27.510	27.660	27.180	27.540	18.844	159,107
2022-11-16	27.400	27.670	27.140	27.580	18.871	327,255
2022-11-15	27.980	27.980	27.110	27.360	18.720	316,676
2022-11-14	28.290	28.290	27.720	27.970	19.138	360,363
2022-11-11	27.500	28.730	27.210	28.320	19.377	1,389,284
2022-11-10	26.690	27.720	26.690	27.480	18.803	1,041,293
2022-11-09	26.910	27.180	26.390	26.560	18.173	474,701
2022-11-08	27.050	27.200	26.700	27.120	18.556	1,381,062
2022-11-07	26.100	27.310	26.100	26.820	18.351	1,765,577
2022-11-04	26.800	26.920	26.230	26.720	18.283	1,189,274
2022-11-03	26.290	26.860	26.000	26.750	18.303	2,561,310
2022-11-01	26.430	26.550	25.990	26.340	18.023	1,158,293
2022-10-31	26.850	26.970	26.090	26.350	18.029	1,325,944
2022-10-28	27.300	27.300	26.530	26.780	18.324	745,440
2022-10-27	26.460	27.940	26.050	27.450	18.782	1,219,848
2022-10-26	25.690	26.440	25.630	26.330	18.016	1,089,412
2022-10-25	25.390	25.850	25.340	25.750	17.619	765,301
2022-10-24	25.780	25.850	25.220	25.440	17.407	757,906
2022-10-21	25.130	25.850	24.950	25.820	17.667	606,683
2022-10-20	25.000	25.480	24.710	24.980	17.092	2,576,488
2022-10-19	25.480	25.490	24.750	24.920	17.051	300,583
2022-10-18	25.290	25.500	24.390	25.270	17.290	896,276
2022-10-17	24.700	25.390	24.700	25.200	17.243	372,815
2022-10-14	24.700	25.230	24.560	24.710	16.907	506,683
2022-10-13	23.650	24.890	23.620	24.710	16.907	1,547,802
2022-10-12	24.400	25.180	23.400	23.600	16.148	2,838,253
2022-10-11	24.640	24.810	24.040	24.190	16.551	683,622
2022-10-10	24.810	25.170	24.410	24.560	16.805	462,079
2022-10-07	24.630	25.050	24.200	24.810	16.976	632,634
2022-10-06	24.480	25.230	24.390	25.030	17.126	434,791
2022-10-05	24.910	24.940	24.300	24.410	16.702	433,060
2022-10-04	24.560	24.900	24.440	24.770	16.948	289,269
2022-10-03	24.310	24.750	24.090	24.470	16.743	296,291
2022-09-30	24.970	24.970	24.000	24.270	16.606	890,979
2022-09-29	24.280	25.150	23.860	24.780	16.955	739,375
2022-09-28	24.060	24.420	23.930	24.080	16.476	732,211
2022-09-27	24.490	24.540	23.680	24.000	16.421	1,329,415

← NewerPage 17 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.