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
2023-06-15	11.910	11.920	11.800	11.810	9.116	372,318
2023-06-14	11.900	11.940	11.850	11.860	9.155	259,961
2023-06-13	11.860	11.940	11.830	11.920	9.201	238,052
2023-06-12	11.950	11.990	11.750	11.830	9.132	276,104
2023-06-09	12.000	12.000	11.800	11.950	9.224	331,767
2023-06-08	12.000	12.120	11.960	12.000	9.263	813,448
2023-06-07	11.970	12.120	11.950	12.000	9.263	175,624
2023-06-06	11.940	11.980	11.930	11.970	9.240	322,133
2023-06-05	11.920	11.990	11.900	11.920	9.201	293,476
2023-06-02	11.990	12.090	11.910	11.910	9.193	216,188
2023-06-01	11.860	12.000	11.860	11.980	9.248	119,316
2023-05-31	11.930	12.000	11.850	11.850	9.147	145,563
2023-05-30	11.950	11.980	11.870	11.920	9.201	404,443
2023-05-29	11.920	12.000	11.920	11.960	9.232	89,902
2023-05-26	11.910	11.960	11.850	11.900	7.938	580,662
2023-05-25	11.900	12.000	11.880	11.890	7.932	157,445
2023-05-24	12.000	12.050	11.780	11.880	7.925	648,174
2023-05-23	11.910	12.040	11.900	12.000	8.005	162,020
2023-05-22	11.940	12.060	11.890	11.900	7.938	183,367
2023-05-19	11.950	12.060	11.910	11.940	7.965	151,201
2023-05-18	11.970	12.020	11.910	11.940	7.965	235,354
2023-05-17	11.980	12.050	11.940	11.950	7.972	200,687
2023-05-16	12.060	12.060	11.940	11.950	7.972	491,142
2023-05-15	12.060	12.060	12.030	12.040	8.032	319,136
2023-05-12	12.180	12.180	12.050	12.050	8.038	213,936
2023-05-11	12.180	12.190	12.150	12.150	8.105	30,338
2023-05-10	12.180	12.200	12.150	12.160	8.112	149,635
2023-05-09	12.180	12.180	12.140	12.180	8.125	134,224
2023-05-08	12.150	12.210	12.150	12.160	8.112	107,551
2023-05-05	12.160	12.250	12.140	12.140	8.098	235,239
2023-05-04	12.100	12.250	12.100	12.150	8.105	143,907
2023-05-03	12.150	12.210	12.010	12.120	8.085	790,700
2023-05-02	12.200	12.210	12.120	12.150	8.105	130,964
2023-04-28	12.180	12.260	12.150	12.220	8.152	57,134
2023-04-27	12.160	12.190	12.110	12.140	8.098	144,304
2023-04-26	12.250	12.250	12.160	12.170	8.118	138,403
2023-04-25	12.230	12.250	12.160	12.190	8.132	81,617
2023-04-24	12.230	12.250	12.200	12.220	8.152	88,205
2023-04-21	12.240	12.290	12.210	12.220	8.152	73,573
2023-04-20	12.220	12.310	12.190	12.230	8.158	331,111
2023-04-19	12.220	12.280	12.200	12.250	8.172	160,944
2023-04-18	12.220	12.260	12.220	12.220	8.152	108,498
2023-04-17	12.240	12.250	12.210	12.220	8.152	78,249
2023-04-14	12.120	12.300	12.100	12.240	8.165	183,419
2023-04-13	12.190	12.230	12.170	12.200	8.138	113,104
2023-04-12	12.120	12.230	12.110	12.170	8.118	313,722
2023-04-11	12.140	12.200	12.080	12.120	8.085	204,052
2023-04-10	12.200	12.230	12.080	12.140	8.098	427,352
2023-04-05	12.230	12.240	12.070	12.230	8.158	235,927
2023-04-04	12.220	12.260	12.100	12.230	8.158	168,884
2023-04-03	12.230	12.260	12.180	12.200	8.138	328,124
2023-03-31	12.210	12.260	12.180	12.230	8.158	148,055
2023-03-30	12.230	12.270	12.180	12.220	8.152	166,103
2023-03-29	12.220	12.240	12.170	12.230	8.158	148,750
2023-03-28	12.220	12.290	12.200	12.200	8.082	324,085
2023-03-27	12.300	12.300	12.190	12.220	8.095	241,870
2023-03-24	12.260	12.370	12.180	12.220	8.095	722,419
2023-03-23	12.310	12.370	12.240	12.250	8.115	178,335
2023-03-22	12.250	12.350	12.250	12.310	8.155	76,716
2023-03-21	12.370	12.370	12.210	12.250	8.115	264,698

← NewerPage 15 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.