FIBRA Macquarie México historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	32.490	32.790	32.130	32.510	27.935	266,959
2024-11-14	32.160	32.750	31.960	32.210	27.677	997,912
2024-11-13	32.100	32.300	31.660	32.110	27.591	626,391
2024-11-12	32.290	32.680	31.490	32.100	27.583	1,805,444
2024-11-11	32.290	32.720	31.860	32.080	27.565	1,349,032
2024-11-08	32.440	32.510	31.310	32.200	27.669	700,945
2024-11-07	32.340	33.200	32.120	32.450	27.883	505,824
2024-11-06	32.380	33.120	31.320	32.510	27.935	697,156
2024-11-05	32.580	33.100	32.240	32.550	27.969	389,412
2024-11-04	32.760	33.230	32.430	32.700	28.098	275,376
2024-11-01	33.150	33.230	32.120	32.760	28.150	683,406
2024-10-31	32.800	33.240	32.800	33.120	28.459	1,482,403
2024-10-30	32.200	33.080	32.200	32.760	28.150	841,908
2024-10-29	32.040	32.480	31.610	32.380	27.823	536,554
2024-10-28	31.750	32.100	31.420	32.000	27.497	2,513,867
2024-10-25	32.080	32.190	31.690	32.010	27.505	534,725
2024-10-24	31.720	32.040	31.170	32.010	27.505	3,019,055
2024-10-23	31.860	32.030	31.190	31.890	27.402	1,433,773
2024-10-22	32.180	32.180	31.310	32.000	27.497	1,427,330
2024-10-21	32.300	32.490	31.980	32.130	27.608	452,557
2024-10-18	32.200	33.000	32.200	32.490	27.918	385,367
2024-10-17	32.370	32.390	31.870	32.240	27.703	1,706,980
2024-10-16	32.300	33.240	31.960	32.490	27.918	11,036,470
2024-10-15	31.300	32.280	31.300	32.150	27.626	1,723,319
2024-10-14	31.900	31.900	31.320	31.440	27.016	276,845
2024-10-11	31.710	32.130	31.470	31.900	27.411	519,602
2024-10-10	30.960	31.740	30.830	31.610	27.162	2,633,845
2024-10-09	31.350	31.370	30.830	30.990	26.629	3,659,746
2024-10-08	31.700	31.700	30.710	31.350	26.938	3,133,521
2024-10-07	31.560	32.180	31.190	31.600	27.153	1,655,838
2024-10-04	31.420	31.630	31.020	31.410	26.990	595,887
2024-10-03	31.490	31.780	30.860	31.220	26.826	262,039
2024-10-02	31.500	31.940	31.030	31.490	27.058	1,462,547
2024-09-30	32.050	32.310	31.290	31.480	27.050	873,673
2024-09-27	32.370	32.800	32.040	32.490	27.918	1,264,569
2024-09-26	31.770	32.870	31.140	32.620	28.029	1,407,234
2024-09-25	31.340	31.920	31.230	31.770	26.848	736,579
2024-09-24	31.200	32.020	31.010	31.600	26.704	917,506
2024-09-23	31.490	31.490	30.750	30.930	26.138	412,896
2024-09-20	31.560	31.560	30.880	31.050	26.239	1,039,465
2024-09-19	31.600	31.980	31.160	31.240	26.400	681,049
2024-09-18	31.480	31.590	31.120	31.500	26.620	495,757
2024-09-17	31.170	32.150	31.170	31.440	26.569	1,176,884
2024-09-13	31.400	31.820	31.030	31.300	26.451	346,628
2024-09-12	30.530	31.800	30.530	31.440	26.569	707,149
2024-09-11	30.490	31.300	30.490	30.680	25.927	729,179
2024-09-10	30.790	31.300	30.180	30.460	25.741	781,834
2024-09-09	31.040	31.450	30.460	31.070	26.256	1,968,024
2024-09-06	31.310	31.320	30.510	30.800	26.028	848,699
2024-09-05	30.870	31.490	30.360	31.300	26.451	1,140,169
2024-09-04	30.410	31.280	30.340	31.170	26.341	951,636
2024-09-03	31.050	31.050	29.880	30.570	25.834	1,481,391
2024-09-02	31.060	31.370	30.890	31.160	26.332	88,918
2024-08-30	30.950	31.220	30.400	31.060	26.248	1,064,064
2024-08-29	30.700	31.020	30.400	30.930	26.138	767,213
2024-08-28	30.840	30.840	30.000	30.680	25.927	1,941,586
2024-08-27	31.290	31.290	30.500	30.600	25.859	1,653,375
2024-08-26	31.440	31.690	30.960	31.130	26.307	538,155
2024-08-23	31.840	32.000	30.910	31.180	26.349	646,133
2024-08-22	32.450	32.450	31.550	31.690	26.780	613,890

← NewerPage 9 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.