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
2022-09-26	12.234	12.264	12.214	12.214	7.614	480,549
2022-09-23	12.224	12.244	12.174	12.224	7.621	462,242
2022-09-22	12.214	12.244	12.214	12.224	7.621	173,611
2022-09-21	12.264	12.264	12.214	12.214	7.614	254,789
2022-09-20	12.234	12.364	12.224	12.254	7.639	59,331
2022-09-19	12.234	12.274	12.234	12.234	7.627	51,214
2022-09-15	12.224	12.264	12.164	12.214	7.614	958,573
2022-09-14	12.184	12.234	12.004	12.214	7.614	1,258,172
2022-09-13	12.164	12.194	12.164	12.174	7.589	43,630
2022-09-12	12.154	12.184	12.154	12.154	7.577	63,853
2022-09-09	12.184	12.184	12.144	12.154	7.577	75,663
2022-09-08	12.184	12.194	12.014	12.164	7.583	147,991
2022-09-07	12.164	12.204	12.114	12.184	7.543	132,570
2022-09-06	12.064	12.114	12.054	12.114	7.500	131,453
2022-09-05	12.054	12.094	12.054	12.064	7.469	137,301
2022-09-02	12.054	12.054	12.034	12.054	7.463	143,310
2022-09-01	12.034	12.094	12.014	12.034	7.450	233,786
2022-08-31	12.023	12.064	12.004	12.023	7.444	130,444
2022-08-30	12.044	12.054	12.023	12.044	7.457	122,902
2022-08-29	12.144	12.144	12.014	12.034	7.450	84,698
2022-08-26	12.164	12.164	12.144	12.164	7.479	31,791
2022-08-25	12.054	12.134	12.023	12.064	7.417	105,437
2022-08-24	12.054	12.204	12.004	12.014	7.387	495,263
2022-08-23	12.004	12.044	12.004	12.023	7.393	68,232
2022-08-22	12.014	12.034	11.983	12.004	7.380	200,047
2022-08-19	12.014	12.054	11.994	12.034	7.399	105,159
2022-08-18	12.023	12.044	11.994	12.014	7.387	203,450
2022-08-17	12.014	12.044	11.994	12.023	7.393	219,156
2022-08-16	12.064	12.064	11.994	12.014	7.387	428,138
2022-08-15	12.034	12.064	12.014	12.054	7.411	311,430
2022-08-12	12.044	12.044	12.004	12.034	7.399	87,055
2022-08-11	12.044	12.044	12.014	12.044	7.405	166,240
2022-08-10	12.054	12.054	11.994	12.004	7.380	253,399
2022-08-09	12.044	12.064	12.014	12.044	7.405	233,748
2022-08-08	12.014	12.064	11.994	12.044	7.405	214,039
2022-08-05	12.064	12.064	12.004	12.054	7.411	234,107
2022-08-04	12.014	12.064	12.014	12.054	7.411	76,243
2022-08-03	12.004	12.044	11.994	12.023	7.393	245,845
2022-08-02	12.014	12.023	11.994	12.014	7.387	223,148
2022-08-01	12.014	12.044	11.994	12.004	7.380	176,244
2022-07-29	12.014	12.044	11.994	12.004	7.380	168,376
2022-07-28	12.044	12.054	11.994	12.004	7.380	475,706
2022-07-27	12.084	12.084	11.994	12.014	7.387	155,624
2022-07-26	12.014	12.114	12.004	12.084	7.378	122,803
2022-07-25	12.014	12.084	11.994	12.004	7.329	263,885
2022-07-22	12.014	12.114	11.983	12.014	7.335	207,195
2022-07-21	12.014	12.054	11.983	12.014	7.335	374,012
2022-07-20	11.973	12.044	11.963	11.994	7.323	1,148,065
2022-07-19	12.064	12.074	11.953	11.973	7.311	279,957
2022-07-18	12.014	12.084	11.963	11.983	7.317	215,007
2022-07-15	12.014	12.094	11.994	12.014	7.335	157,533
2022-07-14	12.014	12.094	11.994	12.014	7.335	109,733
2022-07-13	12.014	12.084	12.014	12.014	7.335	258,937
2022-07-12	12.023	12.054	11.994	12.014	7.335	430,752
2022-07-11	12.054	12.094	11.994	12.014	7.335	294,169
2022-07-08	12.104	12.104	11.953	12.054	7.360	372,260
2022-07-07	12.084	12.094	12.044	12.054	7.360	98,793
2022-07-06	12.064	12.094	12.034	12.054	7.360	88,525
2022-07-05	12.094	12.104	12.014	12.064	7.366	100,585
2022-07-04	12.114	12.114	12.054	12.094	7.384	75,491

← NewerPage 18 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.