Fibra Mty S.A.P.I. de C.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	11.890	12.110	11.600	11.840	9.836	490,192
2024-02-28	12.030	12.060	11.770	11.890	9.687	361,614
2024-02-27	11.800	12.120	11.670	12.050	9.817	1,616,701
2024-02-26	12.050	12.060	11.900	11.910	9.642	247,075
2024-02-23	11.900	12.150	11.900	12.140	9.828	322,101
2024-02-22	11.900	12.050	11.800	11.940	9.666	2,003,218
2024-02-21	12.100	12.100	11.850	11.960	9.683	171,664
2024-02-20	11.990	12.110	11.890	12.100	9.796	2,037,827
2024-02-19	12.070	12.090	11.970	11.970	9.691	101,895
2024-02-16	12.110	12.220	11.970	12.140	9.828	310,151
2024-02-15	12.250	12.270	12.050	12.130	9.820	777,201
2024-02-14	12.320	12.370	12.180	12.270	9.934	1,651,309
2024-02-13	12.070	12.340	12.000	12.320	9.974	815,008
2024-02-12	12.200	12.300	12.050	12.070	9.772	141,636
2024-02-09	12.400	12.410	12.140	12.350	9.998	2,085,842
2024-02-08	12.440	12.450	12.150	12.400	10.039	957,687
2024-02-07	12.260	12.440	12.110	12.440	10.071	1,823,114
2024-02-06	12.010	12.300	12.000	12.270	9.934	450,619
2024-02-02	12.150	12.290	12.150	12.290	9.950	452,871
2024-02-01	12.130	12.250	11.970	12.200	9.877	460,950
2024-01-31	12.020	12.190	11.980	12.130	9.820	181,260
2024-01-30	12.030	12.150	11.940	12.100	9.796	2,596,998
2024-01-29	12.060	12.210	11.500	12.100	9.796	942,429
2024-01-26	12.140	12.200	11.960	12.070	9.711	947,423
2024-01-25	12.000	12.250	11.970	12.150	9.775	1,007,685
2024-01-24	12.090	12.100	11.980	12.000	9.655	1,355,797
2024-01-23	12.140	12.140	12.000	12.060	9.703	224,854
2024-01-22	12.060	12.190	11.820	12.150	9.775	797,283
2024-01-19	12.060	12.200	12.030	12.100	9.735	247,136
2024-01-18	12.210	12.260	12.000	12.060	9.703	311,215
2024-01-17	12.050	12.250	11.990	12.240	9.848	586,018
2024-01-16	12.150	12.190	12.040	12.050	9.695	1,583,371
2024-01-15	12.180	12.210	12.010	12.150	9.775	859,037
2024-01-12	11.970	12.240	11.970	12.200	9.815	1,135,647
2024-01-11	12.100	12.140	11.930	11.940	9.606	265,301
2024-01-10	12.130	12.130	12.000	12.050	9.695	241,059
2024-01-09	12.250	12.250	12.050	12.140	9.767	243,712
2024-01-08	12.240	12.270	12.170	12.250	9.856	545,181
2024-01-05	12.130	12.250	12.000	12.240	9.848	1,045,931
2024-01-04	12.220	12.270	12.060	12.150	9.775	1,284,768
2024-01-03	12.290	12.290	12.000	12.230	9.840	350,670
2024-01-02	12.270	12.320	12.180	12.290	9.888	355,768
2023-12-29	12.340	12.340	12.150	12.250	9.856	680,214
2023-12-28	11.910	12.410	11.900	12.400	9.976	1,811,515
2023-12-27	11.900	12.030	11.900	12.020	9.671	393,107
2023-12-26	11.900	12.170	11.850	12.070	9.648	721,811
2023-12-22	11.850	11.950	11.800	11.930	9.536	302,499
2023-12-21	11.710	11.870	11.550	11.820	9.448	541,882
2023-12-20	11.680	11.700	11.400	11.690	9.344	253,367
2023-12-19	11.700	11.770	11.570	11.640	9.304	405,920
2023-12-18	11.610	11.700	11.490	11.700	9.352	125,171
2023-12-15	11.270	11.770	11.180	11.690	9.344	952,897
2023-12-14	11.210	11.270	11.190	11.230	8.976	1,334,610
2023-12-13	11.270	11.270	11.020	11.200	8.952	255,463
2023-12-11	11.350	11.350	11.200	11.270	9.008	106,372
2023-12-08	11.120	11.370	11.100	11.370	9.088	259,173
2023-12-07	11.160	11.180	10.930	11.140	8.904	745,566
2023-12-06	11.020	11.070	10.880	10.900	8.712	183,990
2023-12-05	11.090	11.160	10.850	11.000	8.792	410,355
2023-12-04	11.080	11.100	11.000	11.100	8.872	280,377

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.