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
2022-04-06	12.334	12.404	12.314	12.334	7.381	126,653
2022-04-05	12.304	12.584	12.294	12.314	7.369	196,601
2022-04-04	12.314	12.394	12.274	12.304	7.363	204,715
2022-04-01	12.244	12.394	12.244	12.304	7.363	157,067
2022-03-31	12.314	12.364	12.234	12.244	7.327	239,170
2022-03-30	12.304	12.384	12.274	12.294	7.357	340,315
2022-03-29	12.384	12.564	12.284	12.304	7.363	299,755
2022-03-28	12.514	12.514	12.364	12.374	7.405	390,745
2022-03-25	12.504	12.664	12.434	12.594	7.537	162,542
2022-03-24	12.394	12.614	12.394	12.554	7.513	119,131
2022-03-23	12.344	12.424	12.164	12.384	7.411	112,525
2022-03-22	12.384	12.414	12.314	12.344	7.387	115,510
2022-03-18	12.264	12.404	12.164	12.384	7.411	205,262
2022-03-17	12.244	12.314	12.224	12.284	7.351	87,181
2022-03-16	12.214	12.314	12.194	12.254	7.333	93,979
2022-03-15	12.214	12.214	12.144	12.204	7.303	217,673
2022-03-14	12.214	12.304	12.184	12.204	7.303	110,572
2022-03-11	12.214	12.224	12.144	12.204	7.303	234,549
2022-03-10	12.214	12.214	12.194	12.214	7.309	210,764
2022-03-09	12.214	12.524	12.214	12.224	7.315	222,461
2022-03-08	12.214	12.214	12.124	12.204	7.254	333,446
2022-03-07	12.314	12.364	12.134	12.134	7.213	380,390
2022-03-04	12.274	12.294	12.234	12.264	7.290	257,925
2022-03-03	12.274	12.294	12.244	12.274	7.296	295,387
2022-03-02	12.294	12.314	12.264	12.284	7.302	174,249
2022-03-01	12.294	12.314	12.264	12.294	7.308	182,853
2022-02-28	12.274	12.334	12.254	12.264	7.290	357,365
2022-02-25	12.164	12.354	12.164	12.264	7.290	126,315
2022-02-24	12.354	12.354	12.094	12.164	7.230	442,477
2022-02-23	12.364	12.424	12.334	12.414	7.331	179,260
2022-02-22	12.314	12.394	12.264	12.364	7.301	275,067
2022-02-21	12.294	12.394	12.284	12.314	7.272	271,648
2022-02-18	12.264	12.304	12.254	12.294	7.260	165,549
2022-02-17	12.304	12.344	12.204	12.244	7.230	329,420
2022-02-16	12.294	12.374	12.164	12.194	7.201	416,097
2022-02-15	12.364	12.384	12.304	12.324	7.278	159,787
2022-02-14	12.334	12.354	12.244	12.264	7.242	198,296
2022-02-11	12.394	12.404	12.254	12.334	7.284	301,224
2022-02-10	12.394	12.434	12.364	12.394	7.319	182,463
2022-02-09	12.394	12.414	12.344	12.374	7.307	81,932
2022-02-08	12.334	12.514	12.244	12.384	7.313	339,739
2022-02-04	12.194	12.314	12.114	12.274	7.248	208,416
2022-02-03	12.264	12.304	12.044	12.194	7.201	426,458
2022-02-02	12.274	12.334	12.194	12.214	7.213	629,001
2022-02-01	12.314	12.484	12.204	12.214	7.213	401,174
2022-01-31	12.454	12.504	12.294	12.304	7.266	191,596
2022-01-28	12.654	12.684	12.234	12.264	7.242	566,189
2022-01-27	12.444	12.824	12.444	12.624	7.455	463,771
2022-01-26	12.474	12.564	12.414	12.444	7.300	162,558
2022-01-25	12.354	12.464	12.294	12.424	7.289	275,698
2022-01-24	12.494	12.514	12.324	12.364	7.253	167,685
2022-01-21	12.354	12.504	12.354	12.494	7.330	251,063
2022-01-20	12.374	12.494	12.354	12.374	7.259	96,409
2022-01-19	12.394	12.514	12.314	12.374	7.259	80,825
2022-01-18	12.364	12.464	12.284	12.294	7.212	237,683
2022-01-17	12.364	12.404	12.314	12.364	7.253	99,159
2022-01-14	12.314	12.394	12.314	12.344	7.242	112,279
2022-01-13	12.284	12.364	12.274	12.304	7.218	149,588
2022-01-12	12.294	12.314	12.234	12.274	7.201	128,942
2022-01-11	12.284	12.314	12.194	12.214	7.165	247,638

← NewerPage 20 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.