FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	30.600	30.900	30.590	30.700	27.282	629,929
2025-05-14	30.740	30.820	30.370	30.730	27.308	348,901
2025-05-13	30.900	31.040	30.460	30.740	27.317	615,212
2025-05-12	31.110	31.390	30.870	30.950	27.504	305,313
2025-05-09	31.530	31.790	31.160	31.270	27.788	613,926
2025-05-08	31.000	31.590	30.840	31.470	27.966	326,095
2025-05-07	31.300	31.350	30.750	30.850	27.415	1,227,883
2025-05-06	31.120	31.800	30.950	31.460	27.957	597,931
2025-05-05	31.220	31.350	31.000	31.280	27.797	273,067
2025-05-02	30.890	31.280	30.720	31.210	27.735	361,414
2025-04-30	30.480	30.880	30.000	30.740	27.317	2,109,745
2025-04-29	31.010	31.390	30.000	30.220	26.855	542,435
2025-04-28	31.080	31.400	30.730	31.250	27.771	701,313
2025-04-25	30.710	31.350	30.620	31.240	27.762	806,559
2025-04-24	31.090	31.100	30.600	30.730	27.308	1,011,989
2025-04-23	31.140	31.200	30.850	31.020	27.566	729,144
2025-04-22	30.930	31.200	30.780	30.990	27.540	350,576
2025-04-21	30.790	31.210	30.580	30.780	27.353	404,065
2025-04-16	30.860	31.420	30.720	30.780	27.353	305,843
2025-04-15	30.600	31.080	30.560	31.020	27.566	822,512
2025-04-14	30.270	30.800	30.260	30.720	27.300	334,839
2025-04-11	29.990	30.380	29.770	30.120	26.766	385,590
2025-04-10	29.800	30.270	29.430	29.850	26.526	2,269,829
2025-04-09	29.450	30.780	28.680	29.630	26.331	3,121,163
2025-04-08	29.840	30.420	29.220	29.360	26.091	766,195
2025-04-07	30.550	30.950	29.510	29.690	26.384	568,806
2025-04-04	30.850	30.940	30.380	30.710	27.291	551,848
2025-04-03	30.380	31.400	30.380	31.100	27.637	830,195
2025-04-02	30.610	30.620	30.150	30.280	26.909	244,895
2025-04-01	30.120	30.740	29.930	30.670	27.255	616,425
2025-03-31	30.410	30.410	29.730	30.280	26.909	773,752
2025-03-28	30.670	30.670	29.950	30.270	26.900	453,359
2025-03-27	30.650	30.650	30.350	30.520	27.122	216,036
2025-03-26	30.950	30.950	30.300	30.380	26.997	787,826
2025-03-25	30.570	31.010	30.210	30.780	27.353	1,338,759
2025-03-24	31.010	31.020	30.270	30.410	27.024	369,305
2025-03-21	31.270	31.270	30.310	30.860	27.424	2,000,044
2025-03-20	31.120	31.400	31.050	31.150	27.682	531,544
2025-03-19	31.100	31.400	30.900	31.120	27.655	534,338
2025-03-18	30.940	31.130	30.770	30.990	27.540	489,838
2025-03-14	30.900	31.530	30.670	30.790	27.362	470,630
2025-03-13	30.900	31.080	30.560	30.990	27.540	1,693,092
2025-03-12	30.540	31.160	30.060	31.080	27.620	1,310,361
2025-03-11	31.030	31.030	30.500	30.750	26.860	537,635
2025-03-10	31.430	31.460	30.350	30.930	27.017	778,616
2025-03-07	31.890	31.890	31.250	31.480	27.497	291,790
2025-03-06	32.020	32.300	31.320	31.750	27.733	667,159
2025-03-05	31.730	32.090	31.410	31.930	27.890	719,803
2025-03-04	31.790	31.800	30.980	31.420	27.445	515,130
2025-03-03	31.690	32.330	31.500	31.640	27.637	817,820
2025-02-28	31.820	31.910	31.300	31.540	27.550	1,061,290
2025-02-27	32.680	32.680	31.430	31.660	27.655	519,769
2025-02-26	32.510	32.920	31.870	32.300	28.214	1,101,645
2025-02-25	32.610	32.990	31.340	32.260	28.179	297,896
2025-02-24	32.820	33.140	32.380	32.720	28.580	435,241
2025-02-21	33.010	33.130	32.550	32.990	28.816	449,886
2025-02-20	32.860	33.140	32.250	33.030	28.851	682,780
2025-02-19	32.980	33.140	32.510	32.720	28.580	793,343
2025-02-18	32.620	33.050	32.550	32.990	28.816	491,310
2025-02-17	32.900	32.990	32.500	32.790	28.642	95,708

← NewerPage 7 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.