FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	36.840	36.840	35.960	36.500	34.323	1,596,643
2026-01-28	36.360	37.200	36.090	37.030	34.246	1,727,577
2026-01-27	35.950	36.360	35.560	36.250	33.524	1,219,281
2026-01-26	35.410	35.940	35.410	35.820	33.127	1,844,015
2026-01-23	35.690	35.990	35.410	35.500	32.831	927,512
2026-01-22	35.840	36.170	35.410	36.040	33.330	1,401,794
2026-01-21	34.880	36.140	34.670	35.990	33.284	1,529,416
2026-01-20	35.110	35.130	34.350	34.810	32.193	978,891
2026-01-19	34.600	35.190	34.600	34.940	32.313	279,616
2026-01-16	35.110	35.150	34.670	34.780	32.165	1,060,375
2026-01-15	35.830	35.830	34.370	35.010	32.378	1,357,758
2026-01-14	35.080	35.990	35.000	35.820	33.127	2,185,885
2026-01-13	34.060	35.400	33.920	35.020	32.387	1,588,695
2026-01-12	34.000	34.290	33.900	34.100	31.536	1,133,452
2026-01-09	34.290	34.290	33.800	34.060	31.499	699,422
2026-01-08	34.060	34.220	33.800	33.980	31.425	1,056,823
2026-01-07	33.880	34.180	33.620	33.990	31.434	1,505,687
2026-01-06	33.830	34.130	33.030	34.020	31.462	2,147,028
2026-01-05	34.030	34.030	32.960	33.670	31.138	834,536
2026-01-02	33.930	34.440	33.630	33.800	31.259	348,172
2025-12-31	34.110	34.160	33.660	33.930	31.379	525,959
2025-12-30	34.160	34.460	33.900	34.090	31.527	313,353
2025-12-29	33.950	34.160	33.540	34.080	31.518	409,830
2025-12-26	34.000	34.080	33.590	33.790	31.249	281,058
2025-12-24	33.980	34.120	33.900	33.910	31.360	200,100
2025-12-23	33.500	34.150	33.500	34.030	31.471	717,257
2025-12-22	33.940	34.100	33.010	33.900	31.351	969,662
2025-12-19	32.450	34.300	32.300	33.940	31.388	1,583,968
2025-12-18	32.280	32.750	32.000	32.460	30.019	721,417
2025-12-17	32.310	32.380	31.790	32.240	29.816	938,813
2025-12-16	32.100	32.420	31.670	32.270	29.844	857,968
2025-12-15	31.500	32.500	31.250	32.160	29.742	1,143,073
2025-12-11	31.470	31.990	31.200	31.510	29.141	1,556,019
2025-12-10	31.230	31.500	31.000	31.330	28.974	2,450,282
2025-12-09	31.090	31.500	30.810	31.390	29.030	772,468
2025-12-08	31.100	31.340	30.870	30.970	28.641	1,094,243
2025-12-05	31.380	31.500	31.080	31.220	28.873	536,235
2025-12-04	31.260	31.470	31.080	31.380	29.021	538,866
2025-12-03	31.540	31.620	31.050	31.250	28.900	1,972,998
2025-12-02	32.040	32.100	31.050	31.310	28.956	638,428
2025-12-01	31.590	32.320	31.510	31.890	29.492	1,511,619
2025-11-28	31.220	31.840	31.090	31.750	29.363	457,198
2025-11-27	31.140	31.350	31.020	31.210	28.863	312,074
2025-11-26	31.050	31.330	31.000	31.280	28.928	655,876
2025-11-25	30.990	31.280	30.840	31.210	28.863	695,162
2025-11-24	30.980	31.350	30.680	30.850	28.530	6,591,303
2025-11-21	30.630	31.000	30.480	30.830	28.512	706,233
2025-11-20	30.940	31.150	30.290	30.530	28.234	874,918
2025-11-19	30.900	31.290	30.580	30.820	28.503	1,217,767
2025-11-18	31.130	31.490	30.810	30.990	28.660	1,197,153
2025-11-14	31.000	31.290	30.740	31.110	28.771	438,911
2025-11-13	31.300	31.750	30.740	30.850	28.530	725,832
2025-11-12	32.000	32.000	31.300	31.460	29.095	1,170,580
2025-11-11	30.990	31.600	30.960	31.410	29.048	642,084
2025-11-10	30.850	31.290	30.710	30.950	28.623	408,097
2025-11-07	30.590	31.000	30.520	30.810	28.493	1,255,058
2025-11-06	30.700	30.770	30.370	30.460	28.170	646,244
2025-11-05	30.410	30.860	30.350	30.680	28.373	561,420
2025-11-04	30.200	30.450	30.060	30.380	28.096	604,746
2025-11-03	30.190	30.260	30.010	30.140	27.874	481,505

← NewerPage 4 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.