FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.170	45.300	44.810	45.160	43.734	209,238
2026-07-22	45.170	45.990	44.930	45.400	43.966	153,877
2026-07-21	45.180	45.300	44.550	45.150	43.724	115,850
2026-07-20	45.190	45.370	44.940	45.180	43.753	87,523
2026-07-17	45.250	46.000	44.880	45.420	43.986	292,497
2026-07-16	45.200	45.390	44.620	45.270	43.841	174,088
2026-07-15	45.080	45.790	44.560	45.180	43.753	136,682
2026-07-14	45.800	46.200	44.950	45.460	44.025	873,713
2026-07-13	45.860	46.210	45.450	46.040	44.586	82,323
2026-07-10	45.340	45.990	45.080	45.650	44.209	35,535
2026-07-09	45.560	46.020	45.020	45.280	43.850	443,249
2026-07-08	45.990	46.000	44.880	45.660	44.218	745,410
2026-07-07	45.840	47.000	45.590	46.100	44.644	661,643
2026-07-06	45.170	47.000	44.860	46.080	44.625	914,550
2026-07-03	44.900	45.150	44.690	44.950	43.531	79,186
2026-07-02	44.500	45.000	44.380	44.740	43.327	45,116
2026-07-01	44.410	45.000	44.190	44.600	43.192	473,487
2026-06-30	44.270	45.000	43.890	44.540	43.134	1,233,277
2026-06-29	44.010	45.000	43.710	44.520	43.114	957,043
2026-06-26	43.730	44.110	43.570	43.930	42.543	1,287,051
2026-06-25	43.630	44.480	43.630	43.950	42.562	1,076,173
2026-06-24	43.720	44.100	43.430	43.830	42.446	892,580
2026-06-23	43.600	44.100	43.420	43.940	42.553	892,753
2026-06-22	44.000	44.190	43.540	43.940	42.553	456,401
2026-06-19	43.780	44.890	43.640	44.300	42.901	1,104,636
2026-06-18	43.400	43.960	43.040	43.560	42.185	1,323,894
2026-06-17	43.610	43.900	42.750	43.420	42.049	719,729
2026-06-16	43.630	43.990	43.500	43.830	41.853	940,017
2026-06-15	43.740	44.260	43.320	43.850	41.872	564,904
2026-06-12	43.280	44.250	42.850	43.960	41.977	2,239,856
2026-06-11	43.670	44.000	42.860	43.500	41.538	1,738,548
2026-06-10	42.300	44.200	41.650	43.670	41.700	4,767,275
2026-06-09	42.700	42.780	41.410	42.470	40.554	4,745,468
2026-06-08	42.310	43.160	42.170	42.710	40.783	1,108,274
2026-06-05	41.050	42.740	40.710	42.530	40.612	5,914,747
2026-06-04	42.220	42.450	41.090	41.260	39.399	2,136,189
2026-06-03	42.530	42.790	41.490	42.440	40.526	2,221,917
2026-06-02	42.960	43.840	42.020	42.760	40.831	1,247,693
2026-06-01	43.390	43.430	41.870	42.860	40.927	1,059,291
2026-05-29	43.990	43.990	43.180	43.600	41.633	918,028
2026-05-28	43.940	43.940	43.320	43.790	41.815	453,950
2026-05-27	44.160	44.750	43.320	44.170	42.178	1,545,919
2026-05-26	44.050	44.930	43.840	44.390	42.388	1,453,561
2026-05-25	43.800	44.450	43.580	44.280	42.283	366,071
2026-05-22	43.870	44.190	43.510	44.010	42.025	997,327
2026-05-21	43.600	44.200	43.240	43.780	41.805	2,383,389
2026-05-20	43.280	43.740	42.880	43.240	41.289	4,318,364
2026-05-19	43.050	43.680	42.810	43.500	41.538	1,130,523
2026-05-18	43.670	43.670	43.060	43.520	41.557	1,653,740
2026-05-15	43.860	43.970	42.710	43.460	41.500	1,537,213
2026-05-14	43.140	43.860	42.900	43.680	41.710	814,553
2026-05-13	42.850	43.760	42.590	43.090	41.146	632,223
2026-05-12	43.330	43.330	42.740	43.060	41.118	886,816
2026-05-11	43.290	43.680	42.800	43.140	41.194	895,785
2026-05-08	43.690	44.060	42.770	43.200	41.251	1,245,181
2026-05-07	43.780	44.110	43.380	43.850	41.872	1,386,897
2026-05-06	43.450	44.310	43.410	44.000	42.015	3,676,180
2026-05-05	43.650	43.790	43.060	43.550	41.585	1,260,376
2026-05-04	43.300	43.960	43.010	43.460	41.500	1,039,007
2026-04-30	43.230	43.680	43.010	43.290	41.337	657,897

← NewerPage 2 of 21 · 1,260 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.