FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	25.080	25.080	24.650	24.670	16.550	25,160
2022-07-01	25.130	26.000	24.280	25.080	16.825	353,050
2022-06-30	24.410	25.600	24.150	25.130	16.858	764,886
2022-06-29	24.450	24.450	23.800	24.140	16.194	411,167
2022-06-28	24.020	24.660	24.020	24.420	16.382	709,909
2022-06-27	24.290	24.940	23.640	23.900	16.033	671,853
2022-06-24	23.900	25.100	23.830	24.200	16.235	1,451,749
2022-06-23	23.520	24.100	23.350	23.720	15.913	733,162
2022-06-22	23.400	24.230	22.660	24.030	16.120	2,277,971
2022-06-21	23.870	23.880	23.260	23.510	15.772	50,083
2022-06-20	23.940	23.980	23.610	23.800	15.966	14,904
2022-06-17	23.210	24.000	23.050	23.650	15.866	2,268,657
2022-06-16	23.800	23.800	23.000	23.140	15.523	2,700,306
2022-06-15	23.620	24.460	23.200	23.320	15.644	882,936
2022-06-14	24.860	24.860	23.030	23.470	15.745	478,280
2022-06-13	24.600	24.710	24.000	24.380	16.020	532,049
2022-06-10	25.580	25.760	24.750	24.970	16.408	1,130,452
2022-06-09	24.740	25.650	24.740	25.350	16.657	620,343
2022-06-08	24.420	25.680	24.160	24.750	16.263	1,424,735
2022-06-07	24.150	24.550	24.000	24.120	15.849	563,337
2022-06-06	24.400	24.790	23.740	24.090	15.829	250,707
2022-06-03	25.000	25.480	24.060	24.410	16.040	590,520
2022-06-02	25.230	25.750	24.700	24.960	16.401	510,598
2022-06-01	25.830	25.830	24.660	25.500	16.756	468,460
2022-05-31	25.460	26.500	25.170	26.230	17.235	1,315,027
2022-05-30	25.710	25.780	25.510	25.610	16.828	145,133
2022-05-27	24.080	26.340	24.080	26.080	17.137	1,207,387
2022-05-26	23.980	25.040	23.970	24.130	15.856	411,833
2022-05-25	24.180	24.840	23.760	23.920	15.718	375,889
2022-05-24	23.820	24.200	23.520	24.050	15.803	465,673
2022-05-23	23.440	24.070	23.440	23.880	15.691	578,619
2022-05-20	23.160	23.800	23.160	23.340	15.336	494,144
2022-05-19	22.770	23.800	22.770	23.420	15.389	627,114
2022-05-18	23.320	23.680	22.560	22.850	15.015	567,767
2022-05-17	22.510	23.750	22.200	23.370	15.356	474,570
2022-05-16	22.540	22.830	22.350	22.410	14.725	367,020
2022-05-13	22.780	22.830	22.240	22.380	14.706	451,128
2022-05-12	22.900	22.970	22.100	22.380	14.706	322,352
2022-05-11	22.200	23.030	21.930	22.960	15.087	1,141,435
2022-05-10	22.790	22.790	22.010	22.110	14.528	717,094
2022-05-09	22.790	22.930	22.000	22.550	14.817	183,839
2022-05-06	23.140	23.380	22.510	22.640	14.877	137,472
2022-05-05	22.260	23.380	22.000	23.170	15.225	347,250
2022-05-04	22.390	22.390	22.000	22.180	14.574	477,376
2022-05-03	22.590	22.590	22.100	22.160	14.561	269,777
2022-05-02	22.540	22.540	21.940	22.290	14.647	4,277,624
2022-04-29	22.650	22.720	22.360	22.540	14.811	105,147
2022-04-28	22.100	22.490	21.860	22.330	14.673	220,568
2022-04-27	22.480	22.530	21.870	22.010	14.463	440,691
2022-04-26	22.870	22.900	22.210	22.360	14.693	389,338
2022-04-25	22.890	22.930	22.750	22.800	14.982	582,306
2022-04-22	22.950	22.990	22.730	22.940	15.074	642,030
2022-04-21	22.900	23.050	22.710	22.830	15.001	5,488,870
2022-04-20	22.940	23.190	22.700	22.770	14.962	1,439,552
2022-04-19	23.140	23.210	22.850	22.940	15.074	212,957
2022-04-18	22.900	23.350	22.890	23.100	15.179	80,833
2022-04-13	23.020	23.090	22.760	22.900	15.047	99,693
2022-04-12	23.010	23.230	22.510	22.590	14.844	168,140
2022-04-11	23.590	23.590	22.760	22.920	15.061	296,860
2022-04-08	23.710	23.970	23.000	23.250	15.277	410,706

← NewerPage 19 of 22 · 1,262 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.