Fibra Mty S.A.P.I. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.400 | 10.400 | 10.160 | 10.230 | 8.499 | 3,378,998 |
| 2024-05-28 | 10.310 | 10.440 | 10.310 | 10.360 | 8.607 | 1,146,916 |
| 2024-05-27 | 10.400 | 10.520 | 10.380 | 10.410 | 8.648 | 236,914 |
| 2024-05-24 | 10.550 | 10.650 | 10.450 | 10.480 | 8.706 | 2,307,861 |
| 2024-05-23 | 10.350 | 10.690 | 10.300 | 10.610 | 8.814 | 2,155,161 |
| 2024-05-22 | 10.160 | 10.430 | 10.140 | 10.380 | 8.623 | 1,681,377 |
| 2024-05-21 | 10.370 | 10.370 | 10.100 | 10.110 | 8.399 | 1,014,802 |
| 2024-05-20 | 10.520 | 10.520 | 10.320 | 10.370 | 8.615 | 388,807 |
| 2024-05-17 | 10.420 | 10.880 | 10.320 | 10.450 | 8.682 | 549,686 |
| 2024-05-16 | 10.300 | 10.430 | 10.240 | 10.320 | 8.574 | 1,423,997 |
| 2024-05-15 | 10.060 | 10.510 | 10.040 | 10.300 | 8.557 | 32,239,365 |
| 2024-05-14 | 10.130 | 10.140 | 10.000 | 10.040 | 8.341 | 567,860 |
| 2024-05-13 | 10.110 | 10.180 | 10.050 | 10.140 | 8.424 | 676,345 |
| 2024-05-10 | 10.150 | 10.150 | 10.030 | 10.110 | 8.399 | 3,923,122 |
| 2024-05-09 | 10.050 | 10.160 | 9.980 | 10.150 | 8.432 | 3,775,256 |
| 2024-05-08 | 10.050 | 10.100 | 9.970 | 10.070 | 8.366 | 1,431,406 |
| 2024-05-07 | 10.230 | 10.290 | 10.010 | 10.070 | 8.366 | 1,881,403 |
| 2024-05-06 | 10.340 | 10.360 | 10.130 | 10.210 | 8.482 | 1,275,655 |
| 2024-05-03 | 10.290 | 10.400 | 10.150 | 10.300 | 8.557 | 3,020,726 |
| 2024-05-02 | 10.170 | 10.360 | 10.110 | 10.290 | 8.549 | 2,053,882 |
| 2024-04-30 | 10.500 | 10.590 | 9.990 | 10.200 | 8.474 | 1,969,505 |
| 2024-04-29 | 10.200 | 10.550 | 10.150 | 10.500 | 8.723 | 2,419,845 |
| 2024-04-26 | 10.200 | 10.290 | 10.100 | 10.150 | 8.432 | 2,048,844 |
| 2024-04-25 | 10.140 | 10.300 | 10.000 | 10.150 | 8.432 | 2,351,050 |
| 2024-04-24 | 9.950 | 10.060 | 9.800 | 10.000 | 8.308 | 14,344,299 |
| 2024-04-23 | 10.000 | 10.080 | 9.880 | 9.890 | 8.216 | 3,691,157 |
| 2024-04-22 | 10.070 | 10.280 | 9.870 | 9.890 | 8.216 | 1,983,619 |
| 2024-04-19 | 10.290 | 10.410 | 10.010 | 10.040 | 8.341 | 1,505,512 |
| 2024-04-18 | 10.600 | 10.600 | 10.230 | 10.230 | 8.499 | 2,148,033 |
| 2024-04-17 | 10.610 | 10.700 | 10.410 | 10.560 | 8.773 | 1,006,399 |
| 2024-04-16 | 10.850 | 10.960 | 10.510 | 10.580 | 8.790 | 1,529,122 |
| 2024-04-15 | 11.000 | 11.060 | 10.820 | 10.820 | 8.989 | 958,485 |
| 2024-04-12 | 11.000 | 11.070 | 10.950 | 11.000 | 9.138 | 6,115,959 |
| 2024-04-11 | 10.890 | 11.070 | 10.850 | 10.950 | 9.097 | 9,559,902 |
| 2024-04-10 | 11.180 | 11.320 | 10.700 | 10.890 | 9.047 | 12,803,206 |
| 2024-04-09 | 11.270 | 11.380 | 11.150 | 11.150 | 9.263 | 4,538,194 |
| 2024-04-08 | 11.260 | 11.380 | 11.250 | 11.250 | 9.346 | 900,478 |
| 2024-04-05 | 11.280 | 11.380 | 11.250 | 11.250 | 9.346 | 872,417 |
| 2024-04-04 | 11.380 | 11.410 | 11.250 | 11.280 | 9.371 | 1,273,326 |
| 2024-04-03 | 11.290 | 11.450 | 11.290 | 11.330 | 9.413 | 381,248 |
| 2024-04-02 | 11.320 | 11.400 | 11.250 | 11.260 | 9.354 | 3,712,858 |
| 2024-04-01 | 11.410 | 11.460 | 11.300 | 11.330 | 9.413 | 4,283,607 |
| 2024-03-27 | 11.420 | 11.450 | 11.400 | 11.400 | 9.471 | 1,701,374 |
| 2024-03-26 | 11.350 | 11.430 | 11.300 | 11.400 | 9.471 | 4,301,340 |
| 2024-03-25 | 11.340 | 11.440 | 11.300 | 11.310 | 9.396 | 1,617,509 |
| 2024-03-22 | 11.350 | 11.550 | 11.300 | 11.400 | 9.471 | 7,390,283 |
| 2024-03-21 | 11.240 | 11.430 | 11.150 | 11.350 | 9.429 | 4,825,863 |
| 2024-03-20 | 11.090 | 11.300 | 11.000 | 11.190 | 9.296 | 6,640,512 |
| 2024-03-19 | 11.670 | 11.670 | 10.960 | 11.090 | 9.213 | 19,708,381 |
| 2024-03-15 | 12.160 | 12.160 | 11.350 | 11.350 | 9.429 | 14,382,392 |
| 2024-03-14 | 12.190 | 12.300 | 12.110 | 12.170 | 10.110 | 409,277 |
| 2024-03-13 | 12.290 | 12.330 | 12.160 | 12.200 | 10.135 | 435,912 |
| 2024-03-12 | 12.200 | 12.330 | 12.090 | 12.330 | 10.243 | 1,222,136 |
| 2024-03-11 | 12.170 | 12.220 | 12.030 | 12.210 | 10.144 | 719,633 |
| 2024-03-08 | 12.080 | 12.230 | 12.050 | 12.140 | 10.085 | 527,874 |
| 2024-03-07 | 12.200 | 12.280 | 12.040 | 12.100 | 10.052 | 320,107 |
| 2024-03-06 | 12.000 | 12.290 | 12.000 | 12.220 | 10.152 | 2,339,777 |
| 2024-03-05 | 12.090 | 12.360 | 12.080 | 12.250 | 10.177 | 1,366,573 |
| 2024-03-04 | 11.810 | 12.230 | 11.810 | 12.100 | 10.052 | 497,535 |
| 2024-03-01 | 11.840 | 12.210 | 11.740 | 11.860 | 9.853 | 1,155,210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0759 MXN |
| 2026-08-27 | 0.0759 MXN |
| 2026-07-30 | 0.0759 MXN |
| 2026-06-17 | 0.1274 MXN |
| 2026-03-05 | 0.2098 MXN |
| 2026-02-26 | 0.0814 MXN |
| 2026-01-29 | 0.0816 MXN |
| 2025-12-24 | 0.0841 MXN |
| 2025-11-27 | 0.0841 MXN |
| 2025-10-30 | 0.0841 MXN |
| 2025-09-25 | 0.0861 MXN |
| 2025-08-28 | 0.0863 MXN |
| 2025-07-30 | 0.0863 MXN |
| 2025-07-03 | 0.0888 MXN |
| 2025-05-29 | 0.0891 MXN |
| 2025-04-29 | 0.0892 MXN |
| 2025-03-11 | 0.0857 MXN |
| 2025-02-27 | 0.0857 MXN |
| 2025-01-30 | 0.0858 MXN |
| 2024-12-26 | 0.0830 MXN |
| 2024-11-28 | 0.0827 MXN |
| 2024-10-30 | 0.0824 MXN |
| 2024-09-27 | 0.0801 MXN |
| 2024-08-29 | 0.0800 MXN |
| 2024-07-30 | 0.0795 MXN |
| 2024-06-27 | 0.0729 MXN |
| 2024-02-29 | 0.2297 MXN |
| 2024-02-27 | 0.0750 MXN |
| 2024-01-29 | 0.0751 MXN |
| 2023-12-27 | 0.0785 MXN |
| 2023-11-28 | 0.0785 MXN |
| 2023-10-27 | 0.0785 MXN |
| 2023-09-27 | 0.0745 MXN |
| 2023-08-29 | 0.0744 MXN |
| 2023-07-27 | 0.0744 MXN |
| 2023-05-29 | 1.6162 MXN |
| 2023-03-29 | 0.0850 MXN |
| 2023-02-22 | 0.3089 MXN |
| 2023-01-27 | 0.0854 MXN |
| 2022-12-28 | 0.0835 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.