FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	26.440	26.710	26.250	26.350	16.631	331,872
2022-01-10	26.350	27.000	26.180	26.490	16.720	270,651
2022-01-07	25.930	27.100	25.540	27.010	17.048	743,918
2022-01-06	25.950	26.070	25.620	26.020	16.423	81,195
2022-01-05	26.660	26.660	25.470	25.550	16.126	144,052
2022-01-04	26.400	26.720	26.150	26.660	16.827	250,499
2022-01-03	26.340	26.650	26.230	26.380	16.650	23,958
2021-12-31	25.920	26.400	25.720	26.230	16.556	105,511
2021-12-30	26.320	26.490	25.200	25.720	16.234	198,349
2021-12-29	26.500	26.710	25.520	26.080	16.461	350,060
2021-12-28	26.250	26.890	25.860	26.270	16.581	760,294
2021-12-27	25.710	26.200	25.700	26.120	16.486	83,240
2021-12-24	26.000	26.100	25.400	25.810	16.291	23,659
2021-12-23	25.750	26.280	25.660	25.950	16.379	515,342
2021-12-22	26.080	26.270	25.710	25.780	16.272	307,163
2021-12-21	24.900	26.460	24.800	26.070	16.455	537,017
2021-12-20	24.990	25.200	24.450	24.810	15.659	443,588
2021-12-17	25.000	25.620	24.730	24.980	15.767	1,055,470
2021-12-16	25.870	25.870	25.000	25.180	15.893	152,179
2021-12-15	25.800	25.870	25.500	25.770	16.265	736,315
2021-12-14	25.010	25.880	25.010	25.800	16.284	587,291
2021-12-13	24.970	24.990	24.610	24.940	15.741	349,028
2021-12-10	24.770	24.990	24.500	24.910	15.723	99,142
2021-12-09	25.000	25.400	24.670	25.010	15.786	119,165
2021-12-08	24.950	25.320	24.810	25.200	15.906	244,735
2021-12-07	25.350	25.350	24.800	24.900	15.716	313,427
2021-12-06	25.290	25.620	24.780	25.030	15.798	202,797
2021-12-03	25.250	25.400	24.840	25.260	15.943	208,362
2021-12-02	24.600	25.400	24.440	25.310	15.975	296,901
2021-12-01	24.840	24.840	24.070	24.590	15.521	169,149
2021-11-30	24.230	24.850	23.920	24.720	15.603	312,410
2021-11-29	24.450	24.700	23.860	24.280	15.325	219,321
2021-11-26	24.240	24.340	23.900	24.110	15.218	304,310
2021-11-25	23.870	24.380	23.870	24.370	15.382	28,892
2021-11-24	23.900	23.950	23.580	23.820	15.035	543,391
2021-11-23	24.300	24.300	23.900	23.910	15.091	798,162
2021-11-22	24.460	24.610	23.900	24.000	15.148	167,433
2021-11-19	24.230	24.590	24.210	24.390	15.394	98,358
2021-11-18	24.570	24.730	24.200	24.570	15.508	133,434
2021-11-17	24.850	25.110	24.470	24.740	15.615	346,658
2021-11-16	25.020	25.600	25.000	25.190	15.899	447,463
2021-11-12	24.690	25.620	24.600	25.320	15.981	408,699
2021-11-11	24.810	25.130	24.350	24.410	15.407	217,256
2021-11-10	24.980	25.160	24.640	24.930	15.735	386,954
2021-11-09	25.000	25.300	24.320	25.140	15.868	435,730
2021-11-08	24.650	25.200	24.140	24.920	15.729	345,609
2021-11-05	24.200	24.270	23.750	24.250	15.306	254,515
2021-11-04	24.280	24.350	23.620	24.030	15.167	358,668
2021-11-03	24.520	24.520	23.860	24.070	15.192	452,642
2021-11-01	24.580	24.680	24.150	24.510	15.470	80,205
2021-10-29	24.020	24.800	23.700	24.560	15.502	607,164
2021-10-28	23.770	24.380	23.510	24.000	15.148	444,333
2021-10-27	24.450	24.510	23.510	23.720	14.971	491,299
2021-10-26	25.150	25.150	24.260	24.500	15.464	681,311
2021-10-25	25.260	25.280	24.840	25.080	15.830	181,550
2021-10-22	24.630	25.610	24.590	25.470	16.076	749,617
2021-10-21	24.270	24.700	24.070	24.450	15.432	9,475,139
2021-10-20	24.470	24.500	24.060	24.270	15.319	905,602
2021-10-19	24.500	24.550	24.280	24.350	15.369	777,915
2021-10-18	24.350	24.600	24.250	24.490	15.457	3,656,349

← NewerPage 21 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.