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
2022-12-22	12.594	12.664	12.424	12.514	7.910	100,167
2022-12-21	12.574	12.664	12.524	12.614	7.973	50,272
2022-12-20	12.414	12.764	12.354	12.574	7.948	150,045
2022-12-19	12.714	12.714	12.354	12.414	7.846	297,534
2022-12-16	12.194	13.115	12.194	13.065	8.258	436,375
2022-12-15	12.264	12.264	12.164	12.194	7.707	101,634
2022-12-14	12.214	12.254	12.174	12.214	7.720	287,776
2022-12-13	12.194	12.214	12.184	12.214	7.720	154,676
2022-12-09	12.214	12.234	12.144	12.184	7.701	89,504
2022-12-08	12.184	12.214	12.144	12.214	7.720	85,886
2022-12-07	12.204	12.214	12.154	12.194	7.707	195,104
2022-12-06	12.204	12.214	12.184	12.194	7.707	126,530
2022-12-05	12.214	12.264	12.194	12.204	7.713	418,865
2022-12-02	12.184	12.214	12.134	12.214	7.720	134,340
2022-12-01	12.224	12.224	12.164	12.204	7.713	136,344
2022-11-30	12.244	12.244	12.194	12.224	7.726	72,955
2022-11-29	12.214	12.264	12.214	12.264	7.751	190,216
2022-11-28	12.204	12.224	12.104	12.214	7.720	161,940
2022-11-25	12.194	12.234	12.164	12.224	7.673	142,922
2022-11-24	12.164	12.214	12.164	12.194	7.654	86,778
2022-11-23	12.184	12.184	12.144	12.164	7.636	214,359
2022-11-22	12.114	12.194	12.104	12.184	7.648	114,560
2022-11-18	12.114	12.134	12.064	12.124	7.610	185,500
2022-11-17	12.104	12.164	12.104	12.134	7.617	85,685
2022-11-16	12.144	12.144	12.074	12.114	7.604	208,447
2022-11-15	12.214	12.214	12.134	12.154	7.629	72,307
2022-11-14	12.114	12.244	12.114	12.234	7.680	138,062
2022-11-11	12.114	12.164	12.084	12.134	7.617	126,850
2022-11-10	12.094	12.164	12.094	12.114	7.604	118,535
2022-11-09	12.124	12.134	12.094	12.114	7.604	143,978
2022-11-08	12.154	12.164	12.054	12.104	7.598	133,828
2022-11-07	12.054	12.164	12.054	12.154	7.629	88,165
2022-11-04	12.134	12.134	12.034	12.054	7.566	370,420
2022-11-03	12.134	12.134	12.104	12.134	7.617	163,813
2022-11-01	12.154	12.164	12.124	12.164	7.636	58,889
2022-10-31	12.154	12.174	12.064	12.154	7.629	196,489
2022-10-28	12.174	12.184	12.134	12.164	7.636	174,672
2022-10-27	12.224	12.224	12.164	12.184	7.648	97,827
2022-10-26	12.164	12.214	12.154	12.174	7.589	114,567
2022-10-25	12.154	12.204	12.054	12.134	7.565	191,695
2022-10-24	12.154	12.194	12.134	12.144	7.571	158,257
2022-10-21	12.184	12.194	12.054	12.144	7.571	159,220
2022-10-20	12.164	12.214	12.124	12.184	7.596	103,510
2022-10-19	12.134	12.214	12.134	12.164	7.583	56,734
2022-10-18	12.224	12.224	12.114	12.124	7.558	283,868
2022-10-17	12.154	12.314	12.154	12.224	7.621	91,117
2022-10-14	12.184	12.244	12.144	12.144	7.571	146,952
2022-10-13	12.224	12.224	12.144	12.184	7.596	93,698
2022-10-12	12.234	12.264	12.204	12.204	7.608	45,910
2022-10-11	12.284	12.304	12.214	12.254	7.639	111,566
2022-10-10	12.314	12.324	12.264	12.294	7.664	79,334
2022-10-07	12.364	12.464	12.214	12.314	7.677	90,993
2022-10-06	12.454	12.624	12.314	12.374	7.714	1,229,999
2022-10-05	12.364	12.444	12.264	12.444	7.758	637,993
2022-10-04	12.304	12.344	12.244	12.344	7.696	310,628
2022-10-03	12.224	12.274	12.214	12.244	7.633	91,551
2022-09-30	12.244	12.274	12.214	12.214	7.614	171,460
2022-09-29	12.224	12.254	12.204	12.224	7.621	76,366
2022-09-28	12.214	12.264	12.204	12.234	7.627	1,111,622
2022-09-27	12.214	12.314	12.214	12.244	7.633	127,765

← NewerPage 17 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.