FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	24.110	24.290	23.570	23.730	15.593	238,847
2022-04-06	24.030	24.090	23.810	23.960	15.744	288,153
2022-04-05	24.110	24.350	23.940	24.000	15.770	872,994
2022-04-04	24.210	24.240	23.800	24.120	15.849	101,524
2022-04-01	23.910	24.240	23.820	24.170	15.882	292,030
2022-03-31	24.150	24.310	23.660	23.810	15.645	253,860
2022-03-30	23.900	24.150	23.830	24.060	15.810	435,915
2022-03-29	23.630	24.180	23.630	23.800	15.639	2,987,002
2022-03-28	23.780	23.990	23.620	23.650	15.540	175,804
2022-03-25	23.760	23.860	23.530	23.690	15.566	614,162
2022-03-24	23.710	23.880	23.400	23.660	15.547	237,420
2022-03-23	23.860	23.950	23.590	23.850	15.672	143,848
2022-03-22	23.720	23.800	23.370	23.660	15.547	247,518
2022-03-18	24.260	24.370	23.020	23.260	15.284	810,735
2022-03-17	24.020	24.400	23.690	24.380	16.020	253,978
2022-03-16	23.420	24.500	23.420	24.150	15.869	632,709
2022-03-15	23.230	23.740	22.590	23.330	15.330	695,892
2022-03-14	23.700	23.800	23.180	23.230	15.264	257,365
2022-03-11	23.940	24.050	23.600	23.740	15.599	81,721
2022-03-10	23.800	24.000	23.710	23.940	15.731	96,849
2022-03-09	23.830	24.100	23.660	23.920	15.718	121,985
2022-03-08	23.750	23.920	23.530	23.860	15.366	257,366
2022-03-07	23.980	24.000	23.520	23.600	15.199	183,177
2022-03-04	23.800	24.130	23.520	23.910	15.398	193,398
2022-03-03	24.110	24.350	23.450	23.750	15.295	283,043
2022-03-02	24.070	24.420	24.000	24.100	15.521	184,414
2022-03-01	24.800	24.820	23.800	23.880	15.379	227,172
2022-02-28	24.290	24.860	24.170	24.680	15.894	527,506
2022-02-25	23.790	24.290	23.450	24.220	15.598	284,066
2022-02-24	23.960	23.960	23.400	23.640	15.224	962,090
2022-02-23	24.310	24.560	23.850	24.090	15.514	394,257
2022-02-22	24.300	24.730	24.300	24.600	15.843	688,660
2022-02-21	24.390	24.400	24.230	24.280	15.637	13,279
2022-02-18	24.460	24.610	24.180	24.350	15.682	494,695
2022-02-17	24.160	24.550	24.090	24.480	15.765	353,714
2022-02-16	23.980	24.350	23.620	24.240	15.611	382,708
2022-02-15	23.820	23.980	23.710	23.810	15.334	118,139
2022-02-14	23.980	23.980	23.320	23.770	15.308	1,652,926
2022-02-11	23.880	24.230	23.510	23.610	15.205	633,030
2022-02-10	24.140	24.400	23.650	23.760	15.302	773,913
2022-02-09	24.090	24.250	23.800	24.140	15.546	318,446
2022-02-08	24.900	24.900	23.830	23.990	15.450	256,074
2022-02-04	24.900	24.980	24.520	24.820	15.984	184,173
2022-02-03	24.460	24.980	24.320	24.860	16.010	245,623
2022-02-02	24.500	24.990	24.060	24.790	15.965	879,486
2022-02-01	24.140	24.650	23.700	24.470	15.759	248,286
2022-01-31	23.840	24.320	23.490	24.030	15.476	338,305
2022-01-28	23.760	23.850	23.000	23.700	15.263	1,650,607
2022-01-27	24.060	24.100	23.510	23.660	15.237	1,245,054
2022-01-26	23.830	24.060	23.700	23.950	15.424	492,484
2022-01-25	24.070	24.080	23.330	23.830	15.041	430,026
2022-01-24	24.890	24.920	23.640	23.930	15.104	538,579
2022-01-21	24.930	25.130	24.500	24.850	15.685	268,969
2022-01-20	24.750	25.000	24.490	24.780	15.640	279,927
2022-01-19	24.890	24.980	24.370	24.490	15.457	661,389
2022-01-18	25.540	25.540	24.550	24.820	15.666	458,882
2022-01-17	25.440	25.600	25.440	25.540	16.120	47,490
2022-01-14	25.740	25.790	25.200	25.410	16.038	259,666
2022-01-13	26.040	26.220	25.610	25.720	16.234	421,995
2022-01-12	26.680	27.100	25.610	25.800	16.284	539,880

← NewerPage 20 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.