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
2023-03-17	12.380	12.430	12.300	12.340	8.174	69,435
2023-03-16	12.380	12.460	12.370	12.400	8.214	112,567
2023-03-15	12.310	12.510	12.270	12.380	8.201	162,920
2023-03-14	12.370	12.510	12.250	12.270	8.128	164,278
2023-03-13	12.390	12.390	12.300	12.350	8.181	119,078
2023-03-10	12.400	12.500	12.200	12.400	8.214	289,844
2023-03-09	12.390	12.490	12.350	12.400	8.214	204,542
2023-03-08	12.420	12.430	12.370	12.430	8.234	169,965
2023-03-07	12.500	12.520	12.370	12.370	8.194	160,101
2023-03-06	12.600	12.600	12.470	12.500	8.280	215,994
2023-03-03	12.390	12.730	12.290	12.730	8.433	1,088,526
2023-03-02	12.300	12.400	12.270	12.390	8.207	211,507
2023-03-01	12.280	12.290	12.220	12.290	8.141	68,088
2023-02-28	12.380	12.420	12.200	12.200	8.082	193,748
2023-02-27	12.300	12.440	11.450	12.360	8.188	277,305
2023-02-24	12.270	12.400	12.230	12.400	8.214	161,736
2023-02-23	12.300	12.300	12.200	12.270	8.128	242,427
2023-02-22	12.400	12.400	12.250	12.300	8.148	145,552
2023-02-21	12.530	12.580	12.410	12.470	8.056	273,083
2023-02-20	12.430	12.540	12.420	12.510	8.082	266,345
2023-02-17	12.300	12.430	12.290	12.410	8.017	624,442
2023-02-16	12.400	12.400	12.250	12.300	7.946	281,675
2023-02-15	12.490	12.500	12.280	12.300	7.946	151,769
2023-02-14	12.434	12.514	12.404	12.464	7.986	211,102
2023-02-13	12.304	12.444	12.294	12.414	7.954	357,550
2023-02-10	12.264	12.314	12.224	12.304	7.883	128,238
2023-02-09	12.334	12.334	12.244	12.244	7.845	114,368
2023-02-08	12.304	12.354	12.244	12.254	7.851	212,718
2023-02-07	12.264	12.304	12.234	12.304	7.883	129,642
2023-02-03	12.264	12.284	12.244	12.274	7.864	154,425
2023-02-02	12.264	12.284	12.244	12.264	7.857	94,927
2023-02-01	12.284	12.284	12.214	12.264	7.857	287,315
2023-01-31	12.304	12.354	12.264	12.264	7.857	130,758
2023-01-30	12.314	12.314	12.264	12.304	7.883	182,342
2023-01-27	12.314	12.344	12.274	12.314	7.889	229,236
2023-01-26	12.354	12.354	12.284	12.314	7.835	309,972
2023-01-25	12.364	12.374	12.344	12.354	7.860	459,299
2023-01-24	12.354	12.414	12.294	12.344	7.854	246,962
2023-01-23	12.414	12.414	12.304	12.354	7.860	237,190
2023-01-20	12.294	12.434	12.284	12.414	7.898	97,186
2023-01-19	12.234	12.414	12.234	12.294	7.822	347,592
2023-01-18	12.274	12.364	12.194	12.234	7.784	345,267
2023-01-17	12.344	12.344	12.224	12.264	7.803	432,416
2023-01-16	12.364	12.484	12.314	12.314	7.835	225,533
2023-01-13	12.364	12.504	12.314	12.364	7.867	277,711
2023-01-12	12.464	12.494	12.304	12.314	7.835	287,119
2023-01-11	12.364	12.434	12.224	12.324	7.841	473,611
2023-01-10	12.304	12.364	12.264	12.364	7.867	923,973
2023-01-09	12.364	12.364	12.244	12.264	7.803	649,908
2023-01-06	12.314	12.364	12.294	12.364	7.867	330,074
2023-01-05	12.314	12.314	12.274	12.314	7.835	140,913
2023-01-04	12.394	12.414	12.294	12.314	7.835	496,259
2023-01-03	12.394	12.424	12.364	12.414	7.898	125,776
2023-01-02	12.394	12.414	12.354	12.384	7.879	59,171
2022-12-30	12.414	12.534	12.374	12.394	7.886	98,519
2022-12-29	12.624	12.644	12.394	12.414	7.898	301,532
2022-12-28	12.644	12.654	12.614	12.624	8.032	74,145
2022-12-27	12.564	12.714	12.564	12.664	8.005	66,120
2022-12-26	12.644	12.724	12.544	12.564	7.941	93,659
2022-12-23	12.514	12.714	12.474	12.554	7.935	35,746

← NewerPage 16 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.