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
2022-01-10	12.234	12.284	12.204	12.254	7.189	137,177
2022-01-07	12.214	12.264	12.194	12.194	7.154	154,450
2022-01-06	12.244	12.284	12.194	12.214	7.165	188,693
2022-01-05	12.244	12.264	12.194	12.224	7.171	153,518
2022-01-04	12.284	12.304	12.144	12.214	7.165	402,589
2022-01-03	12.284	12.304	12.244	12.244	7.183	179,799
2021-12-31	12.264	12.314	12.224	12.284	7.206	135,178
2021-12-30	12.254	12.304	12.194	12.224	7.171	231,949
2021-12-29	12.304	12.394	12.214	12.254	7.189	133,139
2021-12-28	12.254	12.394	12.254	12.294	7.169	187,421
2021-12-27	12.254	12.404	12.204	12.214	7.122	151,509
2021-12-24	12.264	12.314	12.234	12.254	7.145	68,391
2021-12-23	12.274	12.284	12.164	12.244	7.139	200,802
2021-12-22	12.264	12.294	12.174	12.204	7.116	151,556
2021-12-21	12.254	12.314	12.184	12.204	7.116	178,745
2021-12-20	12.304	12.354	12.164	12.254	7.145	271,693
2021-12-17	12.214	12.314	12.214	12.254	7.145	552,934
2021-12-16	12.274	12.294	12.194	12.204	7.116	152,920
2021-12-15	12.234	12.294	12.184	12.274	7.157	4,793,138
2021-12-14	12.184	12.254	12.054	12.234	7.134	371,759
2021-12-13	12.144	12.224	12.094	12.114	7.064	165,811
2021-12-10	12.194	12.224	12.023	12.144	7.081	150,139
2021-12-09	12.264	12.364	12.164	12.204	7.116	232,913
2021-12-08	12.234	12.314	12.224	12.264	7.151	112,995
2021-12-07	12.264	12.264	12.244	12.254	7.145	20,629
2021-12-06	12.264	12.334	12.104	12.264	7.151	129,164
2021-12-03	12.344	12.344	12.164	12.264	7.151	225,159
2021-12-02	12.164	12.414	12.164	12.384	7.221	197,120
2021-12-01	12.094	12.164	12.074	12.084	7.046	103,146
2021-11-30	12.184	12.214	12.094	12.104	7.058	124,073
2021-11-29	12.164	12.194	12.114	12.184	7.104	144,950
2021-11-26	12.164	12.164	12.014	12.064	7.034	61,925
2021-11-25	12.144	12.204	12.114	12.204	7.073	84,764
2021-11-24	12.174	12.204	12.064	12.144	7.038	152,140
2021-11-23	12.104	12.214	12.104	12.174	7.055	170,670
2021-11-22	12.094	12.174	12.064	12.094	7.009	107,074
2021-11-19	12.124	12.144	12.014	12.094	7.009	67,468
2021-11-18	12.114	12.144	12.044	12.114	7.020	106,355
2021-11-17	11.913	11.913	11.913	11.913	6.904	0
2021-11-16	11.913	11.913	11.913	11.913	6.904	0
2021-11-12	11.913	11.913	11.913	11.913	6.904	0
2021-11-11	11.913	11.913	11.913	11.913	6.904	0
2021-11-10	11.913	11.913	11.913	11.913	6.904	0
2021-11-09	12.004	12.014	11.883	11.913	6.904	221,647
2021-11-08	11.994	12.054	11.913	11.943	6.922	96,832
2021-11-05	12.014	12.014	11.943	12.004	6.956	198,122
2021-11-04	12.014	12.054	11.994	12.014	6.962	156,535
2021-11-03	12.054	12.054	11.983	12.014	6.962	226,059
2021-11-01	12.004	12.104	11.953	12.074	6.997	164,343
2021-10-29	12.064	12.124	11.913	11.953	6.927	151,258
2021-10-28	12.114	12.114	12.023	12.064	6.991	48,163
2021-10-27	12.184	12.184	12.023	12.114	7.020	92,869
2021-10-26	12.023	12.214	12.023	12.204	7.029	57,570
2021-10-25	12.064	12.094	12.034	12.084	6.960	49,829
2021-10-22	12.064	12.094	11.983	12.064	6.949	175,403
2021-10-21	12.044	12.084	12.014	12.044	6.937	112,323
2021-10-20	12.014	12.094	12.014	12.034	6.931	73,203
2021-10-19	12.074	12.094	11.983	11.983	6.903	227,273
2021-10-18	12.094	12.094	12.044	12.064	6.949	166,706
2021-10-15	12.064	12.134	12.044	12.084	6.960	57,232

← NewerPage 21 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.