FIBRA Prologis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	63.804	63.804	61.301	62.776	54.755	869,258
2024-02-29	60.969	64.549	60.870	62.826	54.799	7,298,713
2024-02-28	60.961	61.416	59.958	60.298	52.594	1,374,567
2024-02-27	62.337	62.337	60.613	61.466	53.613	1,158,762
2024-02-26	61.027	62.303	60.414	62.295	54.336	866,706
2024-02-23	61.574	61.897	61.143	61.773	53.880	1,644,977
2024-02-22	60.082	61.848	59.767	61.748	53.859	1,166,399
2024-02-21	59.867	59.991	59.510	59.858	52.210	848,006
2024-02-20	59.908	60.447	59.013	59.792	52.153	1,344,460
2024-02-19	59.345	61.251	58.764	61.168	53.353	428,251
2024-02-16	59.394	60.074	59.071	59.742	52.109	606,676
2024-02-15	59.709	60.414	59.204	59.452	51.856	921,105
2024-02-14	59.593	60.306	59.386	59.701	52.073	3,749,221
2024-02-13	60.961	60.961	58.938	58.938	51.408	2,496,063
2024-02-12	60.538	62.312	60.347	60.671	52.919	607,808
2024-02-09	59.991	60.215	59.303	60.090	52.413	1,310,017
2024-02-08	60.339	61.044	59.775	59.974	52.312	2,752,130
2024-02-07	60.356	60.853	59.759	60.637	52.890	2,289,182
2024-02-06	58.607	61.052	58.565	60.173	52.485	3,125,133
2024-02-02	58.134	59.220	57.645	58.789	51.278	1,392,238
2024-02-01	58.797	58.822	57.231	58.018	50.606	3,487,252
2024-01-31	57.712	59.087	57.571	58.681	51.184	5,533,847
2024-01-30	59.096	59.096	56.792	57.123	49.825	1,934,019
2024-01-29	60.637	60.894	59.005	59.187	50.102	1,996,049
2024-01-26	61.441	61.574	60.074	60.505	51.217	1,915,932
2024-01-25	61.607	62.370	60.729	61.632	52.171	1,486,203
2024-01-24	62.966	63.530	60.911	61.524	52.080	1,632,912
2024-01-23	61.707	63.356	61.707	63.066	53.385	887,941
2024-01-22	62.229	63.804	60.969	61.284	51.877	803,778
2024-01-19	61.226	62.577	60.753	62.138	52.599	2,093,252
2024-01-18	60.961	61.532	60.579	60.762	51.435	1,342,369
2024-01-17	62.743	62.743	60.090	60.579	51.280	2,432,074
2024-01-16	63.439	63.563	62.577	62.759	53.126	713,198
2024-01-15	62.618	63.480	62.618	63.472	53.729	108,058
2024-01-12	62.618	63.298	62.378	62.461	52.873	812,249
2024-01-11	62.966	63.547	62.262	62.975	53.308	623,261
2024-01-10	63.381	64.127	62.801	63.223	53.519	725,184
2024-01-09	63.969	63.969	62.378	62.826	53.182	1,638,711
2024-01-08	63.605	63.969	62.892	63.688	53.911	1,072,421
2024-01-05	63.588	64.558	63.422	63.630	53.862	1,033,834
2024-01-04	64.483	64.483	63.107	63.447	53.708	1,119,883
2024-01-03	65.635	65.635	63.422	63.621	53.855	1,421,070
2024-01-02	67.334	67.334	64.939	65.718	55.630	784,881
2023-12-29	66.928	67.077	66.141	66.721	56.479	829,593
2023-12-28	66.124	67.119	65.917	66.406	56.213	739,302
2023-12-27	65.254	66.514	65.088	66.058	55.918	1,202,002
2023-12-26	65.171	65.975	65.171	65.428	55.385	523,015
2023-12-22	64.558	65.677	63.580	65.445	55.399	730,292
2023-12-21	63.232	64.914	63.232	64.433	54.543	1,429,882
2023-12-20	66.331	66.539	62.792	62.933	53.273	2,306,503
2023-12-19	65.983	67.500	65.826	65.892	55.778	1,705,227
2023-12-18	66.680	66.680	65.105	65.983	55.855	1,670,640
2023-12-15	66.298	66.696	65.983	66.257	56.086	6,088,693
2023-12-14	66.588	67.044	65.097	66.149	55.995	4,557,197
2023-12-13	65.768	66.879	65.113	66.298	56.121	2,732,656
2023-12-11	65.768	66.224	64.864	65.644	55.567	2,291,684
2023-12-08	64.674	66.887	63.969	65.801	55.700	2,529,782
2023-12-07	64.193	64.981	62.676	64.947	54.978	2,967,720
2023-12-06	63.306	65.702	63.149	63.812	54.017	2,905,835
2023-12-05	63.688	63.704	61.773	63.000	53.329	2,111,997

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.