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
2023-09-07	10.930	11.030	10.910	10.920	8.541	251,813
2023-09-06	10.970	11.040	10.920	10.920	8.541	230,572
2023-09-05	10.980	11.000	10.900	10.950	8.564	284,607
2023-09-04	10.960	11.030	10.950	11.000	8.604	212,019
2023-09-01	11.000	11.080	10.950	10.950	8.564	183,177
2023-08-31	11.040	11.090	10.930	10.950	8.564	299,474
2023-08-30	11.080	11.080	10.970	11.040	8.635	242,755
2023-08-29	11.190	11.190	11.040	11.070	8.658	354,862
2023-08-28	11.160	11.240	11.130	11.200	8.702	417,036
2023-08-25	11.280	11.300	11.110	11.170	8.678	251,750
2023-08-24	11.250	11.400	11.240	11.280	8.764	364,989
2023-08-23	11.260	11.300	11.200	11.250	8.741	350,847
2023-08-22	11.370	11.400	11.200	11.250	8.741	149,878
2023-08-21	11.440	11.450	11.380	11.390	8.849	73,064
2023-08-18	11.510	11.540	11.400	11.440	8.888	84,887
2023-08-17	11.270	11.620	11.270	11.500	8.935	190,866
2023-08-16	11.430	11.570	11.200	11.270	8.756	200,736
2023-08-15	11.450	11.640	11.390	11.500	8.935	352,889
2023-08-14	11.470	11.750	11.410	11.450	8.896	1,149,388
2023-08-11	11.360	11.480	11.340	11.470	8.912	217,653
2023-08-10	11.210	11.370	11.210	11.350	8.818	248,843
2023-08-09	11.380	11.400	11.150	11.200	8.702	5,570,809
2023-08-08	11.480	11.480	11.360	11.360	8.826	209,034
2023-08-07	11.460	11.520	11.450	11.480	8.919	159,724
2023-08-04	11.430	11.540	11.400	11.440	8.888	60,752
2023-08-03	11.480	11.580	11.400	11.430	8.880	212,967
2023-08-02	11.470	11.500	11.400	11.480	8.919	229,539
2023-08-01	11.350	11.500	11.300	11.430	8.880	452,955
2023-07-31	11.480	11.480	11.300	11.350	8.818	360,118
2023-07-28	11.470	11.500	11.420	11.470	8.912	195,309
2023-07-27	11.480	11.630	11.440	11.480	8.919	256,312
2023-07-26	11.600	11.640	11.350	11.490	8.869	433,655
2023-07-25	11.690	11.700	11.580	11.590	8.946	176,312
2023-07-24	11.790	11.790	11.480	11.660	9.000	321,300
2023-07-21	11.770	11.800	11.750	11.790	9.101	588,917
2023-07-20	11.770	11.790	11.740	11.750	9.070	127,020
2023-07-19	11.860	11.870	11.760	11.770	9.085	69,152
2023-07-18	11.890	11.900	11.650	11.890	9.178	169,549
2023-07-17	11.900	11.910	11.790	11.890	9.178	209,093
2023-07-14	11.900	11.980	11.790	11.920	9.201	181,050
2023-07-13	11.780	11.900	11.780	11.840	9.139	110,023
2023-07-12	11.840	11.840	11.760	11.760	9.078	87,338
2023-07-11	11.730	11.890	11.730	11.810	9.116	206,327
2023-07-10	11.840	11.840	11.720	11.730	9.055	400,727
2023-07-07	11.860	11.900	11.810	11.860	9.155	371,414
2023-07-06	11.810	11.900	11.790	11.800	9.109	533,815
2023-07-05	11.750	11.920	11.690	11.810	9.116	414,912
2023-07-04	11.790	11.990	11.700	11.740	9.062	122,133
2023-07-03	11.780	11.860	11.630	11.760	9.078	303,709
2023-06-30	11.750	11.850	11.740	11.780	9.093	421,255
2023-06-29	11.780	11.830	11.650	11.750	9.070	351,845
2023-06-28	11.730	11.910	11.730	11.780	9.093	156,173
2023-06-27	11.770	11.790	11.720	11.730	9.055	395,618
2023-06-26	11.730	11.810	11.710	11.780	9.093	202,961
2023-06-23	11.730	11.850	11.660	11.690	9.024	190,062
2023-06-22	11.710	11.810	11.690	11.730	9.055	249,293
2023-06-21	11.830	11.870	11.660	11.700	9.031	464,423
2023-06-20	11.790	11.850	11.780	11.820	9.124	331,058
2023-06-19	11.700	11.860	11.630	11.780	9.093	695,986
2023-06-16	11.810	11.880	11.600	11.600	8.954	10,531,486

← NewerPage 14 of 22 · 1,261 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.