FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	43.280	43.770	42.550	43.020	41.079	722,794
2026-04-28	43.900	44.180	43.170	43.410	41.452	906,078
2026-04-27	44.050	45.410	43.690	43.880	41.901	1,153,480
2026-04-24	43.320	44.670	43.320	44.270	42.273	1,989,407
2026-04-23	43.960	44.760	43.200	43.330	41.375	863,675
2026-04-22	44.070	44.440	43.800	43.990	42.006	1,644,544
2026-04-21	43.400	44.150	42.950	43.990	42.006	2,384,981
2026-04-20	43.300	43.750	43.070	43.260	41.309	1,636,935
2026-04-17	43.000	44.000	42.750	43.210	41.261	4,401,332
2026-04-16	43.300	43.610	42.910	43.000	41.060	2,868,669
2026-04-15	43.300	44.160	43.190	43.360	41.404	1,818,309
2026-04-14	42.250	43.690	42.250	43.190	41.242	2,736,620
2026-04-13	42.000	42.520	41.590	42.250	40.344	2,831,395
2026-04-10	41.400	42.460	41.400	41.970	40.077	2,781,249
2026-04-09	41.430	41.990	41.320	41.430	39.561	5,193,160
2026-04-08	41.880	42.970	41.400	41.620	39.743	2,349,028
2026-04-07	41.000	41.460	40.770	41.310	39.447	1,034,095
2026-04-06	41.600	41.810	40.960	41.200	39.342	643,078
2026-04-01	41.560	41.800	40.790	41.520	39.647	1,766,748
2026-03-31	40.510	41.700	40.510	41.440	39.571	2,549,912
2026-03-30	40.140	40.820	40.140	40.720	38.883	1,227,620
2026-03-27	40.240	40.640	39.910	40.010	38.205	3,035,649
2026-03-26	40.910	41.060	40.150	40.240	38.425	1,783,022
2026-03-25	41.230	42.080	40.740	40.870	39.026	5,846,838
2026-03-24	40.200	41.000	39.920	40.830	38.988	1,403,420
2026-03-23	40.390	40.750	39.420	40.350	38.530	635,017
2026-03-20	40.550	40.750	39.680	40.240	38.425	1,106,104
2026-03-19	40.510	41.000	39.950	40.760	38.921	3,045,922
2026-03-18	39.720	40.730	39.720	40.510	38.683	1,171,021
2026-03-17	39.770	40.100	39.080	39.920	38.119	1,850,905
2026-03-13	39.230	40.990	39.230	39.650	37.861	1,694,444
2026-03-12	39.500	39.560	38.950	39.430	37.651	978,255
2026-03-11	40.050	41.000	39.520	39.740	37.947	1,459,594
2026-03-10	38.940	40.420	38.660	40.260	37.859	2,274,649
2026-03-09	40.300	40.310	38.890	39.140	36.806	1,761,226
2026-03-06	41.270	41.470	40.220	40.300	37.897	1,117,430
2026-03-05	41.040	41.250	39.820	41.150	38.696	1,317,614
2026-03-04	41.230	41.690	40.900	41.310	38.846	3,213,436
2026-03-03	42.910	42.910	39.380	41.220	38.762	1,613,831
2026-03-02	42.660	43.960	42.270	43.130	40.558	1,971,717
2026-02-27	41.500	43.590	40.280	43.060	40.492	2,863,188
2026-02-26	41.080	41.990	39.890	41.750	39.260	1,780,806
2026-02-25	40.000	41.800	40.000	41.570	39.091	2,999,808
2026-02-24	39.330	39.330	38.080	38.270	35.988	918,486
2026-02-23	39.250	39.540	38.410	39.140	36.806	994,944
2026-02-20	38.270	39.390	38.030	39.210	36.872	861,757
2026-02-19	38.000	38.510	37.730	38.470	36.176	894,220
2026-02-18	37.380	37.950	37.220	37.850	35.593	799,420
2026-02-17	37.110	37.440	36.740	37.200	34.982	549,216
2026-02-16	36.810	37.270	36.780	37.110	34.897	263,675
2026-02-13	37.280	37.280	36.240	37.000	34.793	941,361
2026-02-12	36.590	37.290	36.190	37.100	34.887	1,227,446
2026-02-11	36.960	37.530	35.790	36.250	34.088	1,555,780
2026-02-10	37.050	37.440	36.490	36.720	34.530	1,291,798
2026-02-09	37.280	37.470	36.510	36.870	34.671	2,230,685
2026-02-06	36.870	37.520	36.600	37.230	35.010	1,332,061
2026-02-05	36.990	37.430	36.430	36.740	34.549	2,732,079
2026-02-04	36.900	37.430	36.690	37.100	34.887	1,035,472
2026-02-03	36.150	37.280	36.000	36.810	34.615	2,968,353
2026-01-30	36.610	36.610	35.700	36.340	34.173	2,012,267

← NewerPage 3 of 5 · 250 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.