FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	29.700	30.200	29.550	30.090	27.828	919,215
2025-10-30	29.900	30.040	29.610	29.760	27.522	812,897
2025-10-29	29.850	30.130	29.420	29.990	27.735	770,314
2025-10-28	29.690	29.950	29.450	29.570	27.347	3,286,795
2025-10-27	29.780	30.170	29.450	29.620	27.393	741,849
2025-10-24	30.430	30.430	29.610	29.730	27.495	2,037,691
2025-10-23	30.000	30.430	30.000	30.310	28.031	549,968
2025-10-22	30.030	30.170	29.660	30.060	27.800	574,617
2025-10-21	30.350	30.350	29.830	29.920	27.670	490,692
2025-10-20	30.100	30.560	29.930	30.370	28.086	757,181
2025-10-17	30.110	30.490	29.860	29.960	27.707	764,823
2025-10-16	30.220	30.450	30.150	30.230	27.957	504,771
2025-10-15	30.110	30.300	29.920	30.070	27.809	1,978,354
2025-10-14	30.550	30.550	29.820	29.910	27.661	771,353
2025-10-13	30.950	31.000	30.100	30.170	27.902	792,954
2025-10-10	31.560	31.590	30.710	30.850	28.530	833,414
2025-10-09	31.290	31.640	31.070	31.480	29.113	530,914
2025-10-08	31.320	31.470	31.100	31.160	28.817	491,416
2025-10-07	31.600	31.700	31.200	31.250	28.900	427,187
2025-10-06	31.500	31.580	31.070	31.500	29.132	349,925
2025-10-03	31.190	31.590	31.070	31.520	29.150	526,124
2025-10-02	31.380	31.670	31.010	31.030	28.697	1,207,140
2025-10-01	31.640	31.790	31.110	31.530	29.159	470,639
2025-09-30	31.270	31.810	31.060	31.380	29.021	1,311,222
2025-09-29	31.270	31.350	30.750	31.190	28.845	675,132
2025-09-26	30.950	31.270	30.820	31.120	28.780	452,376
2025-09-25	31.200	31.300	30.740	30.810	28.493	525,223
2025-09-24	31.860	32.230	31.200	31.230	28.315	1,262,428
2025-09-23	31.860	32.490	31.820	31.950	28.968	623,656
2025-09-22	32.000	32.050	31.640	31.860	28.887	432,483
2025-09-19	31.530	31.990	31.370	31.850	28.877	1,597,233
2025-09-18	31.690	31.690	31.150	31.380	28.451	795,111
2025-09-17	31.790	31.900	31.450	31.500	28.560	1,425,236
2025-09-15	31.650	31.810	31.450	31.640	28.687	498,428
2025-09-12	31.560	31.740	31.230	31.500	28.560	545,775
2025-09-11	31.590	31.900	31.450	31.530	28.587	964,697
2025-09-10	32.110	32.210	31.410	31.490	28.551	598,616
2025-09-09	32.600	32.600	31.820	31.960	28.977	580,637
2025-09-08	32.030	32.650	32.030	32.460	29.431	481,128
2025-09-05	31.720	32.320	31.640	32.200	29.195	693,137
2025-09-04	31.550	31.720	31.350	31.620	28.669	429,816
2025-09-03	31.640	31.840	31.200	31.660	28.705	420,613
2025-09-02	31.470	31.650	31.290	31.530	28.587	342,192
2025-09-01	31.140	31.700	31.140	31.640	28.687	234,754
2025-08-29	31.580	31.580	30.910	31.140	28.234	404,620
2025-08-28	31.380	31.860	31.250	31.470	28.533	380,244
2025-08-27	31.080	31.400	30.780	31.320	28.397	456,036
2025-08-26	31.340	31.660	30.840	30.920	28.034	621,889
2025-08-25	31.880	32.350	31.290	31.480	28.542	440,642
2025-08-22	31.460	32.020	31.460	31.730	28.769	686,714
2025-08-21	30.800	31.720	30.800	31.610	28.660	616,351
2025-08-20	30.970	31.240	30.790	30.920	28.034	755,143
2025-08-19	30.920	31.210	30.600	30.940	28.052	1,131,574
2025-08-18	31.080	31.230	30.570	30.930	28.043	580,330
2025-08-15	31.340	31.490	30.920	30.970	28.080	725,901
2025-08-14	31.610	31.750	31.050	31.340	28.415	777,257
2025-08-13	31.310	31.650	31.000	31.520	28.578	768,928
2025-08-12	31.310	31.350	31.000	31.230	28.315	576,242
2025-08-11	31.250	31.380	31.000	31.180	28.270	342,169
2025-08-08	30.970	31.380	30.900	31.260	28.343	245,234

← NewerPage 5 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.