FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	31.500	31.500	30.890	30.970	28.080	425,411
2025-08-06	31.200	31.480	30.830	31.400	28.469	533,277
2025-08-05	30.740	31.210	30.740	31.040	28.143	472,370
2025-08-04	31.020	31.160	30.730	30.840	27.962	390,319
2025-08-01	31.000	31.190	30.740	30.930	28.043	311,434
2025-07-31	30.170	31.170	30.150	30.960	28.071	2,260,798
2025-07-30	30.200	30.510	30.110	30.330	27.499	681,206
2025-07-29	30.600	30.600	30.100	30.250	27.427	599,126
2025-07-28	31.100	31.100	30.360	30.450	27.608	672,703
2025-07-25	31.280	31.330	30.820	30.990	28.098	559,135
2025-07-24	30.950	31.350	30.950	31.200	28.288	971,892
2025-07-23	30.410	31.190	30.250	31.090	28.188	651,317
2025-07-22	30.310	30.490	30.060	30.260	27.436	656,026
2025-07-21	30.600	30.700	30.110	30.310	27.481	376,165
2025-07-18	30.600	30.620	30.280	30.370	27.536	595,761
2025-07-17	30.730	30.850	30.340	30.580	27.726	516,208
2025-07-16	30.710	30.980	30.500	30.580	27.726	963,697
2025-07-15	30.990	30.990	30.530	30.860	27.980	850,629
2025-07-14	31.100	31.140	30.570	30.900	28.016	540,486
2025-07-11	30.710	31.300	30.710	31.140	28.234	768,917
2025-07-10	31.590	31.590	30.770	30.900	28.016	708,393
2025-07-09	31.070	31.610	30.890	31.440	28.506	1,055,131
2025-07-08	31.220	31.270	30.880	31.040	28.143	636,517
2025-07-07	31.080	31.430	30.740	31.190	28.279	732,493
2025-07-04	31.320	31.320	30.850	30.980	28.089	288,243
2025-07-03	31.260	31.500	30.680	31.360	28.433	742,914
2025-07-02	30.360	31.300	30.280	31.200	28.288	1,517,969
2025-07-01	30.130	30.360	29.900	30.270	27.445	1,474,090
2025-06-30	30.500	30.540	29.800	29.990	27.191	1,577,413
2025-06-27	30.800	31.270	30.220	30.450	27.608	1,604,738
2025-06-26	30.780	31.150	30.310	30.950	28.061	726,866
2025-06-25	30.960	31.110	30.800	30.830	27.397	816,093
2025-06-24	30.980	31.240	30.720	30.800	27.371	661,131
2025-06-23	31.320	31.570	30.740	30.870	27.433	2,022,222
2025-06-20	31.490	31.630	31.020	31.200	27.726	2,310,858
2025-06-19	31.550	31.670	31.340	31.490	27.984	138,972
2025-06-18	31.120	31.530	31.000	31.190	27.717	810,594
2025-06-17	31.680	31.880	31.120	31.280	27.797	433,547
2025-06-16	31.510	32.030	31.380	31.530	28.019	524,761
2025-06-13	31.930	32.180	31.560	31.670	28.144	354,572
2025-06-12	32.380	32.430	31.650	31.780	28.242	2,350,316
2025-06-11	32.170	32.600	31.920	32.200	28.615	1,214,358
2025-06-10	32.960	32.960	31.920	32.010	28.446	1,387,694
2025-06-09	33.110	33.190	32.350	32.560	28.935	305,811
2025-06-06	32.130	33.200	32.130	32.950	29.281	566,982
2025-06-05	32.300	32.680	32.120	32.440	28.828	448,816
2025-06-04	32.060	32.640	32.000	32.480	28.864	975,016
2025-06-03	32.350	32.800	31.800	31.870	28.322	219,302
2025-06-02	31.800	32.560	31.800	32.450	28.837	304,436
2025-05-30	32.370	32.490	31.750	31.850	28.304	821,107
2025-05-29	32.200	32.600	31.900	32.450	28.837	516,117
2025-05-28	32.030	32.250	31.800	32.080	28.508	457,579
2025-05-27	31.960	32.100	31.700	32.010	28.446	231,793
2025-05-26	31.500	31.970	31.420	31.800	28.259	51,088
2025-05-23	31.060	31.910	30.810	31.340	27.851	277,479
2025-05-22	31.360	31.360	30.910	31.060	27.602	557,123
2025-05-21	31.850	31.870	31.010	31.270	27.788	357,268
2025-05-20	31.650	32.330	31.520	31.810	28.268	184,048
2025-05-19	31.070	31.630	30.950	31.500	27.993	939,631
2025-05-16	30.850	31.060	30.660	31.000	27.548	439,029

← NewerPage 6 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.