FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	33.050	33.050	32.650	32.890	28.729	138,933
2025-02-13	32.800	33.050	32.350	32.760	28.615	893,956
2025-02-12	32.480	32.610	32.020	32.440	28.336	401,802
2025-02-11	32.520	32.660	32.020	32.480	28.371	181,669
2025-02-10	32.770	32.850	32.260	32.360	28.266	284,266
2025-02-07	32.080	32.700	32.030	32.610	28.484	509,959
2025-02-06	32.860	32.860	31.740	32.250	28.170	547,967
2025-02-05	32.880	33.050	32.280	32.540	28.423	534,032
2025-02-04	31.700	33.240	31.700	32.880	28.720	2,187,212
2025-01-31	32.210	33.000	31.270	31.580	27.585	587,435
2025-01-30	31.670	33.290	31.670	32.350	28.257	993,043
2025-01-29	31.800	32.320	31.680	32.200	28.126	553,991
2025-01-28	31.600	32.450	31.510	32.260	27.720	491,112
2025-01-27	31.300	31.840	31.260	31.760	27.290	285,662
2025-01-24	31.400	31.740	31.180	31.280	26.878	676,720
2025-01-23	30.990	31.940	30.920	31.560	27.119	1,730,625
2025-01-22	31.130	31.870	30.600	30.940	26.586	4,271,194
2025-01-21	31.090	32.000	30.770	30.840	26.500	530,044
2025-01-20	30.700	31.170	30.600	31.090	26.715	75,638
2025-01-17	30.550	30.800	30.000	30.550	26.251	4,660,922
2025-01-16	30.960	30.960	30.230	30.460	26.173	340,196
2025-01-15	30.580	31.080	30.470	30.880	26.534	396,363
2025-01-14	30.370	30.610	30.200	30.470	26.182	189,582
2025-01-13	30.580	30.750	29.910	30.220	25.967	725,003
2025-01-10	30.200	30.930	30.200	30.740	26.414	615,052
2025-01-09	30.550	30.840	30.150	30.200	25.950	123,584
2025-01-08	30.860	31.170	30.210	31.020	26.655	811,836
2025-01-07	30.800	30.990	30.150	30.950	26.594	752,819
2025-01-06	30.400	30.780	29.270	30.530	26.234	473,481
2025-01-03	31.480	31.480	30.340	30.390	26.113	281,378
2025-01-02	30.540	31.490	30.470	31.360	26.947	607,537
2024-12-31	30.350	30.690	30.200	30.360	26.087	80,043
2024-12-30	31.320	31.320	30.200	30.340	26.070	296,229
2024-12-27	31.030	31.300	30.550	31.200	26.809	522,094
2024-12-26	30.580	31.380	30.210	31.070	26.698	1,043,149
2024-12-24	30.540	30.880	30.230	30.430	26.148	56,733
2024-12-23	30.840	31.130	30.300	30.410	26.130	98,802
2024-12-20	30.840	30.910	30.300	30.640	26.328	2,025,141
2024-12-19	30.920	30.990	30.590	30.840	26.500	331,911
2024-12-18	31.380	31.730	30.490	30.920	26.569	513,186
2024-12-17	31.750	31.930	31.430	31.790	27.316	573,193
2024-12-16	31.910	32.060	31.570	31.750	27.282	274,575
2024-12-13	31.750	32.270	31.750	32.080	27.565	1,247,466
2024-12-11	32.140	32.280	31.790	31.910	27.419	318,138
2024-12-10	32.240	32.260	31.770	32.000	27.497	444,798
2024-12-09	31.760	32.620	31.760	32.080	27.565	494,103
2024-12-06	32.220	32.470	31.400	31.920	27.428	401,300
2024-12-05	31.950	32.300	31.760	32.240	27.703	400,935
2024-12-04	32.320	32.430	31.450	31.560	27.119	756,591
2024-12-03	32.170	32.300	31.900	32.180	27.651	477,908
2024-12-02	32.000	32.230	31.800	32.010	27.505	2,171,251
2024-11-29	31.550	32.390	31.530	31.930	27.437	1,092,320
2024-11-28	32.650	32.650	31.190	31.550	27.110	414,027
2024-11-27	32.680	32.900	31.870	32.360	27.806	640,504
2024-11-26	32.510	32.700	31.810	32.520	27.944	604,637
2024-11-25	32.340	32.780	31.960	32.580	27.995	2,811,612
2024-11-22	32.670	32.890	32.200	32.460	27.892	347,131
2024-11-21	32.150	32.680	32.000	32.310	27.763	26,222,580
2024-11-20	32.700	32.700	31.720	32.350	27.797	986,757
2024-11-19	32.280	32.700	32.040	32.590	28.004	23,968,920

← NewerPage 8 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.