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
2022-07-01	12.094	12.114	12.014	12.114	7.396	291,264
2022-06-30	12.014	12.114	12.014	12.104	7.390	111,369
2022-06-29	12.074	12.114	11.994	12.004	7.329	80,689
2022-06-28	12.104	12.124	12.014	12.054	7.360	256,575
2022-06-27	12.064	12.134	12.004	12.114	7.346	177,718
2022-06-24	12.064	12.064	11.963	11.973	7.261	2,432,973
2022-06-23	12.014	12.064	11.983	12.023	7.291	87,041
2022-06-22	11.943	12.014	11.853	12.004	7.279	166,776
2022-06-21	12.044	12.074	11.923	11.943	7.243	68,138
2022-06-20	11.943	12.114	11.943	12.034	7.297	70,607
2022-06-17	11.943	12.164	11.913	12.044	7.304	595,014
2022-06-16	12.014	12.014	11.903	11.923	7.231	188,975
2022-06-15	12.014	12.034	11.963	12.014	7.285	124,947
2022-06-14	11.983	12.094	11.843	12.014	7.285	440,640
2022-06-13	11.994	12.004	11.913	11.953	7.249	134,105
2022-06-10	11.903	11.994	11.903	11.963	7.255	132,383
2022-06-09	11.963	12.044	11.853	11.883	7.206	144,457
2022-06-08	12.014	12.154	11.923	11.943	7.243	205,650
2022-06-07	11.943	12.023	11.913	11.933	7.237	269,407
2022-06-06	11.963	12.104	11.913	11.933	7.237	911,949
2022-06-03	12.014	12.094	11.943	11.963	7.255	384,531
2022-06-02	12.044	12.204	11.983	11.994	7.273	479,115
2022-06-01	12.094	12.224	11.994	12.014	7.285	511,829
2022-05-31	12.114	12.204	12.034	12.094	7.334	290,026
2022-05-30	12.234	12.304	12.114	12.194	7.395	101,416
2022-05-27	12.304	12.314	12.174	12.194	7.395	145,457
2022-05-26	12.304	12.374	12.214	12.254	7.381	178,428
2022-05-25	12.174	12.304	12.074	12.244	7.375	334,637
2022-05-24	12.264	12.264	12.084	12.104	7.291	128,580
2022-05-23	12.014	12.114	12.014	12.074	7.273	318,626
2022-05-20	12.134	12.134	12.004	12.014	7.236	339,617
2022-05-19	12.174	12.214	12.114	12.124	7.303	236,591
2022-05-18	12.284	12.284	12.144	12.164	7.327	305,133
2022-05-17	12.324	12.384	12.264	12.264	7.387	153,847
2022-05-16	12.334	12.404	12.264	12.284	7.399	136,304
2022-05-13	12.164	12.404	12.164	12.244	7.375	162,997
2022-05-12	12.164	12.364	12.154	12.244	7.375	262,993
2022-05-11	12.414	12.414	11.913	12.164	7.327	264,683
2022-05-10	12.384	12.404	12.314	12.374	7.454	98,827
2022-05-09	12.324	12.504	12.254	12.374	7.454	259,558
2022-05-06	12.414	12.514	12.304	12.314	7.417	1,505,811
2022-05-05	12.414	12.434	12.374	12.414	7.478	364,135
2022-05-04	12.414	12.414	12.294	12.414	7.478	443,881
2022-05-03	12.494	12.554	12.334	12.404	7.472	165,165
2022-05-02	12.494	12.514	12.424	12.494	7.526	221,173
2022-04-29	12.514	12.514	12.464	12.494	7.526	122,624
2022-04-28	12.494	12.564	12.474	12.514	7.538	107,619
2022-04-27	12.604	12.604	12.474	12.504	7.532	189,556
2022-04-26	12.664	12.704	12.604	12.614	7.549	163,546
2022-04-25	12.554	12.714	12.534	12.634	7.561	107,268
2022-04-22	12.564	12.564	12.504	12.544	7.507	145,525
2022-04-21	12.604	12.654	12.534	12.544	7.507	91,646
2022-04-20	12.554	12.634	12.554	12.604	7.543	173,637
2022-04-19	12.564	12.574	12.494	12.554	7.513	78,462
2022-04-18	12.474	12.514	12.474	12.504	7.483	119,925
2022-04-13	12.464	12.594	12.364	12.434	7.441	128,693
2022-04-12	12.364	12.574	12.334	12.354	7.393	176,846
2022-04-11	12.374	12.424	12.324	12.344	7.387	128,023
2022-04-08	12.374	12.394	12.344	12.354	7.393	190,078
2022-04-07	12.334	12.404	12.334	12.394	7.417	68,957

← NewerPage 19 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.