FIBRA Prologis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 67.617 | 68.271 | 67.367 | 68.042 | 60.138 | 1,677,333 |
| 2024-05-29 | 67.378 | 68.323 | 67.170 | 68.302 | 60.368 | 1,622,145 |
| 2024-05-28 | 67.793 | 68.271 | 66.910 | 67.357 | 59.532 | 622,503 |
| 2024-05-27 | 68.333 | 68.416 | 67.326 | 67.731 | 59.863 | 461,233 |
| 2024-05-24 | 69.559 | 69.559 | 67.253 | 67.409 | 59.578 | 1,149,811 |
| 2024-05-23 | 70.287 | 70.640 | 69.061 | 69.611 | 61.525 | 2,156,811 |
| 2024-05-22 | 69.881 | 72.084 | 69.601 | 70.048 | 61.911 | 2,883,244 |
| 2024-05-21 | 71.305 | 71.461 | 69.819 | 70.224 | 62.067 | 1,296,049 |
| 2024-05-20 | 71.679 | 72.728 | 70.889 | 71.471 | 63.169 | 958,835 |
| 2024-05-17 | 70.910 | 73.268 | 70.858 | 71.679 | 63.352 | 2,995,510 |
| 2024-05-16 | 68.988 | 71.970 | 68.905 | 71.056 | 62.801 | 2,703,275 |
| 2024-05-15 | 69.040 | 69.798 | 68.593 | 69.040 | 61.020 | 1,994,508 |
| 2024-05-14 | 69.487 | 69.487 | 68.604 | 68.614 | 60.643 | 687,108 |
| 2024-05-13 | 69.196 | 70.006 | 68.946 | 69.081 | 61.057 | 936,452 |
| 2024-05-10 | 69.164 | 69.476 | 68.905 | 69.061 | 61.038 | 1,587,910 |
| 2024-05-09 | 66.079 | 69.559 | 66.079 | 68.946 | 60.937 | 6,018,356 |
| 2024-05-08 | 66.079 | 67.814 | 66.079 | 67.294 | 59.477 | 2,002,373 |
| 2024-05-07 | 68.053 | 68.292 | 65.383 | 65.663 | 58.035 | 1,789,986 |
| 2024-05-06 | 69.196 | 69.331 | 67.918 | 68.053 | 60.148 | 3,022,727 |
| 2024-05-03 | 68.790 | 70.474 | 68.728 | 69.092 | 61.066 | 2,892,140 |
| 2024-05-02 | 70.536 | 71.585 | 68.926 | 69.175 | 61.139 | 3,932,320 |
| 2024-04-30 | 73.767 | 73.778 | 69.778 | 69.902 | 61.782 | 1,999,167 |
| 2024-04-29 | 74.017 | 74.297 | 73.206 | 73.258 | 64.748 | 1,753,255 |
| 2024-04-26 | 74.650 | 75.502 | 73.965 | 74.027 | 64.907 | 816,229 |
| 2024-04-25 | 74.204 | 75.326 | 74.048 | 74.765 | 65.554 | 1,339,082 |
| 2024-04-24 | 74.391 | 74.785 | 73.913 | 74.692 | 65.490 | 825,360 |
| 2024-04-23 | 72.593 | 75.378 | 72.240 | 74.817 | 65.599 | 1,713,847 |
| 2024-04-22 | 70.640 | 72.707 | 70.442 | 72.604 | 63.659 | 1,421,003 |
| 2024-04-19 | 69.954 | 70.931 | 69.268 | 70.100 | 61.463 | 2,169,793 |
| 2024-04-18 | 69.809 | 70.432 | 68.967 | 70.307 | 61.646 | 2,353,379 |
| 2024-04-17 | 68.978 | 69.487 | 68.250 | 69.144 | 60.625 | 2,132,517 |
| 2024-04-16 | 70.598 | 70.598 | 67.710 | 68.676 | 60.215 | 2,271,171 |
| 2024-04-15 | 71.720 | 71.928 | 69.206 | 69.622 | 61.044 | 1,460,796 |
| 2024-04-12 | 72.230 | 72.230 | 70.671 | 71.679 | 62.848 | 1,648,424 |
| 2024-04-11 | 73.622 | 73.933 | 71.471 | 72.230 | 63.331 | 1,501,932 |
| 2024-04-10 | 74.837 | 75.128 | 72.728 | 73.372 | 64.333 | 3,952,901 |
| 2024-04-09 | 74.827 | 75.513 | 74.266 | 75.014 | 65.772 | 1,841,576 |
| 2024-04-08 | 72.198 | 75.367 | 72.198 | 75.159 | 65.900 | 1,696,118 |
| 2024-04-05 | 72.863 | 73.767 | 71.648 | 71.907 | 63.049 | 1,602,706 |
| 2024-04-04 | 72.843 | 74.152 | 71.897 | 72.396 | 63.477 | 1,285,940 |
| 2024-04-03 | 75.326 | 75.367 | 72.645 | 72.676 | 63.723 | 620,111 |
| 2024-04-02 | 74.567 | 75.887 | 74.339 | 75.107 | 65.854 | 743,066 |
| 2024-04-01 | 75.970 | 76.022 | 73.850 | 74.817 | 65.599 | 2,258,173 |
| 2024-03-27 | 72.936 | 75.689 | 72.292 | 75.346 | 66.064 | 1,856,048 |
| 2024-03-26 | 73.331 | 73.684 | 72.188 | 72.936 | 63.950 | 2,450,823 |
| 2024-03-25 | 73.466 | 73.705 | 71.814 | 73.320 | 64.287 | 632,065 |
| 2024-03-22 | 72.427 | 73.715 | 72.219 | 73.424 | 64.379 | 1,258,454 |
| 2024-03-21 | 72.728 | 72.780 | 71.461 | 72.282 | 63.376 | 1,886,260 |
| 2024-03-20 | 73.331 | 73.861 | 71.689 | 71.980 | 63.112 | 2,277,321 |
| 2024-03-19 | 74.287 | 74.827 | 72.541 | 72.780 | 63.814 | 1,503,424 |
| 2024-03-15 | 74.079 | 75.222 | 72.884 | 73.435 | 64.388 | 9,873,137 |
| 2024-03-14 | 75.544 | 76.292 | 73.383 | 73.767 | 64.679 | 2,766,287 |
| 2024-03-13 | 74.422 | 75.648 | 73.528 | 75.648 | 66.328 | 3,829,133 |
| 2024-03-12 | 75.575 | 75.658 | 73.736 | 74.339 | 65.180 | 2,363,099 |
| 2024-03-11 | 75.263 | 76.001 | 74.765 | 75.533 | 66.228 | 3,272,285 |
| 2024-03-08 | 76.219 | 76.895 | 74.702 | 74.889 | 65.663 | 10,289,842 |
| 2024-03-07 | 75.066 | 77.258 | 75.055 | 75.835 | 66.492 | 3,743,216 |
| 2024-03-06 | 74.120 | 75.211 | 73.892 | 75.004 | 65.763 | 3,144,017 |
| 2024-03-05 | 77.611 | 77.611 | 72.385 | 73.767 | 64.679 | 2,810,896 |
| 2024-03-04 | 78.900 | 79.056 | 77.092 | 77.570 | 68.013 | 1,093,434 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.7314 MXN |
| 2026-02-24 | 0.7566 MXN |
| 2026-02-13 | 0.6570 MXN |
| 2025-12-10 | 0.7066 MXN |
| 2025-08-11 | 0.6958 MXN |
| 2025-05-12 | 0.7343 MXN |
| 2025-02-06 | 0.7212 MXN |
| 2024-10-31 | 0.7051 MXN |
| 2024-08-19 | 0.6828 MXN |
| 2024-04-29 | 0.5892 MXN |
| 2024-03-04 | 0.1109 MXN |
| 2024-01-30 | 0.6248 MXN |
| 2023-10-30 | 0.5097 MXN |
| 2023-07-26 | 0.4768 MXN |
| 2023-03-08 | 0.8500 MXN |
| 2023-01-25 | 0.5600 MXN |
| 2022-10-26 | 0.5997 MXN |
| 2022-07-27 | 0.6162 MXN |
| 2022-04-27 | 0.5969 MXN |
| 2022-01-31 | 0.5483 MXN |
| 2021-10-27 | 0.5483 MXN |
| 2021-07-28 | 0.5389 MXN |
| 2021-04-30 | 0.5334 MXN |
| 2021-02-09 | 0.4422 MXN |
| 2020-10-28 | 0.4284 MXN |
| 2020-07-21 | 0.4519 MXN |
| 2020-03-10 | 0.6818 MXN |
| 2020-01-29 | 0.5828 MXN |
| 2019-10-28 | 0.5969 MXN |
| 2019-07-26 | 0.5895 MXN |
| 2019-04-26 | 0.5854 MXN |
| 2019-03-20 | 0.5577 MXN |
| 2019-03-11 | 0.0388 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.