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
2023-12-04	11.080	11.100	11.000	11.100	8.872	280,377
2023-12-01	11.000	11.150	10.900	11.090	8.864	297,604
2023-11-30	10.800	11.000	10.630	10.940	8.744	144,183
2023-11-29	10.480	11.000	10.470	10.800	8.633	761,993
2023-11-28	10.990	10.990	10.450	10.460	8.361	550,727
2023-11-27	10.970	11.220	10.950	10.990	8.722	2,353,450
2023-11-24	11.290	11.290	10.850	11.040	8.761	1,005,206
2023-11-23	11.000	11.300	11.000	11.080	8.793	843,656
2023-11-22	10.950	11.150	10.940	11.120	8.825	520,451
2023-11-21	10.740	10.990	10.740	10.950	8.690	572,864
2023-11-17	10.640	10.810	10.610	10.750	8.531	707,648
2023-11-16	10.400	10.670	10.390	10.640	8.444	1,386,099
2023-11-15	10.520	10.610	10.300	10.400	8.253	410,938
2023-11-14	10.460	10.720	10.430	10.520	8.349	432,769
2023-11-13	10.260	10.500	10.260	10.450	8.293	955,559
2023-11-10	10.260	10.300	10.160	10.300	8.174	500,021
2023-11-09	10.300	10.300	10.170	10.240	8.126	334,015
2023-11-08	10.320	10.350	10.200	10.300	8.174	535,947
2023-11-07	10.140	10.420	10.130	10.320	8.190	573,114
2023-11-06	10.590	10.600	10.000	10.140	8.047	561,537
2023-11-03	10.490	10.630	10.480	10.590	8.404	235,399
2023-11-01	10.260	10.540	10.260	10.490	8.325	223,974
2023-10-31	10.250	10.300	10.250	10.300	8.174	278,823
2023-10-30	10.550	10.550	10.120	10.290	8.166	532,592
2023-10-27	10.460	10.550	10.440	10.550	8.372	333,977
2023-10-26	10.420	10.510	10.010	10.490	8.263	139,823
2023-10-25	10.510	10.510	10.390	10.420	8.207	183,341
2023-10-24	10.470	10.540	10.450	10.510	8.278	101,508
2023-10-23	10.480	10.500	10.400	10.470	8.247	143,119
2023-10-20	10.510	10.530	10.300	10.420	8.207	141,450
2023-10-19	10.550	10.640	10.460	10.500	8.270	134,811
2023-10-18	10.570	10.700	10.520	10.520	8.286	279,705
2023-10-17	10.610	10.720	10.550	10.550	8.310	183,855
2023-10-16	10.790	10.800	10.500	10.560	8.318	328,242
2023-10-13	10.740	10.800	10.740	10.800	8.507	130,905
2023-10-12	10.750	10.750	10.690	10.740	8.459	71,359
2023-10-11	10.750	10.800	10.660	10.660	8.396	200,567
2023-10-10	10.800	10.800	10.740	10.750	8.467	119,556
2023-10-09	10.840	10.850	10.780	10.800	8.507	97,563
2023-10-06	10.800	10.890	10.800	10.820	8.522	102,978
2023-10-05	10.730	10.810	10.720	10.740	8.459	98,345
2023-10-04	10.760	10.800	10.710	10.710	8.436	129,830
2023-10-03	10.590	10.810	10.590	10.730	8.452	234,186
2023-10-02	10.840	10.900	10.590	10.590	8.341	255,438
2023-09-29	10.740	10.850	10.730	10.820	8.522	279,823
2023-09-28	10.660	10.750	10.630	10.660	8.396	141,925
2023-09-27	10.620	10.720	10.380	10.660	8.396	366,420
2023-09-26	10.700	10.740	10.580	10.630	8.314	121,031
2023-09-25	10.770	10.890	10.600	10.740	8.400	208,530
2023-09-22	10.810	10.860	10.620	10.770	8.424	225,933
2023-09-21	10.860	10.880	10.790	10.790	8.439	141,371
2023-09-20	10.850	11.020	10.850	10.850	8.486	213,151
2023-09-19	10.880	10.950	10.840	10.850	8.486	107,134
2023-09-18	10.900	11.000	10.850	10.880	8.510	168,031
2023-09-15	10.850	11.200	10.800	10.880	8.510	639,779
2023-09-14	10.980	11.070	10.770	10.830	8.471	438,569
2023-09-13	11.300	11.340	10.950	10.970	8.580	347,841
2023-09-12	11.070	11.400	11.070	11.300	8.838	579,912
2023-09-11	10.960	11.100	10.960	11.070	8.658	224,744
2023-09-08	10.960	11.020	10.900	10.940	8.557	704,189

← NewerPage 13 of 21 · 1,258 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.