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
2024-11-15	10.500	10.700	10.450	10.500	9.073	2,018,918
2024-11-14	10.450	10.620	10.360	10.480	9.056	1,385,190
2024-11-13	10.610	10.610	10.380	10.380	8.969	885,042
2024-11-12	10.600	10.700	10.540	10.540	9.107	817,451
2024-11-11	10.590	10.680	10.560	10.600	9.159	484,130
2024-11-08	10.470	10.650	10.470	10.510	9.081	648,948
2024-11-07	10.690	10.690	10.480	10.480	9.056	585,878
2024-11-06	10.550	10.660	10.420	10.600	9.159	959,490
2024-11-05	10.500	10.690	10.490	10.640	9.194	2,581,242
2024-11-04	10.500	10.600	10.450	10.500	9.073	616,088
2024-11-01	10.360	10.590	10.330	10.540	9.107	3,137,053
2024-10-31	10.410	10.500	10.330	10.380	8.969	262,876
2024-10-30	10.530	10.530	10.270	10.450	9.030	548,896
2024-10-29	10.460	10.700	10.320	10.700	9.174	696,071
2024-10-28	10.440	10.550	10.440	10.480	8.986	1,066,416
2024-10-25	10.410	10.550	10.380	10.510	9.011	1,876,277
2024-10-24	10.250	10.460	10.220	10.290	8.823	2,028,575
2024-10-23	10.320	10.400	10.080	10.190	8.737	1,325,501
2024-10-22	10.430	10.470	10.200	10.300	8.831	1,672,025
2024-10-21	10.500	10.520	10.330	10.380	8.900	1,056,052
2024-10-18	10.460	10.590	10.460	10.490	8.994	304,503
2024-10-17	10.500	10.600	10.400	10.480	8.986	614,990
2024-10-16	10.540	10.600	10.350	10.500	9.003	1,067,308
2024-10-15	10.410	10.620	10.350	10.570	9.063	1,731,986
2024-10-14	10.400	10.570	10.400	10.420	8.934	377,067
2024-10-11	10.420	10.540	10.350	10.370	8.891	289,969
2024-10-10	10.460	10.590	10.280	10.390	8.909	533,919
2024-10-09	10.610	10.700	10.430	10.470	8.977	712,861
2024-10-08	10.710	10.790	10.510	10.600	9.089	435,321
2024-10-07	10.920	10.930	10.550	10.700	9.174	1,136,006
2024-10-04	10.630	11.000	10.630	10.890	9.337	1,364,263
2024-10-03	10.680	10.800	10.610	10.670	9.149	519,573
2024-10-02	10.450	10.800	10.400	10.720	9.192	985,283
2024-09-30	10.430	10.520	10.300	10.510	9.011	918,704
2024-09-27	10.300	10.450	10.280	10.400	8.917	622,268
2024-09-26	10.500	10.500	10.260	10.370	8.823	786,370
2024-09-25	10.540	10.550	10.320	10.360	8.814	1,434,335
2024-09-24	10.430	10.600	10.310	10.500	8.933	965,511
2024-09-23	10.310	10.510	10.260	10.430	8.874	546,476
2024-09-20	10.690	10.760	10.030	10.040	8.542	1,749,693
2024-09-19	10.970	10.970	10.620	10.690	9.095	516,887
2024-09-18	10.910	11.030	10.900	10.910	9.282	383,563
2024-09-17	10.930	11.020	10.870	10.990	9.350	348,088
2024-09-13	10.810	11.050	10.810	11.010	9.367	952,962
2024-09-12	10.940	11.060	10.660	10.790	9.180	802,286
2024-09-11	10.620	11.060	10.620	11.000	9.359	1,555,785
2024-09-10	10.820	11.020	10.550	10.620	9.035	697,391
2024-09-09	10.900	11.030	10.770	10.920	9.291	2,078,731
2024-09-06	10.600	11.010	10.510	10.900	9.274	2,515,803
2024-09-05	10.490	10.700	10.350	10.600	9.018	961,830
2024-09-04	10.360	10.570	10.210	10.490	8.925	5,290,229
2024-09-03	10.390	10.460	10.200	10.400	8.848	1,319,703
2024-09-02	10.450	10.450	10.350	10.350	8.806	373,820
2024-08-30	10.210	10.450	10.150	10.430	8.874	1,760,379
2024-08-29	10.080	10.340	9.990	10.230	8.704	1,336,844
2024-08-28	10.060	10.200	10.010	10.080	8.508	749,126
2024-08-27	10.250	10.310	10.010	10.030	8.466	1,027,334
2024-08-26	10.400	10.470	10.220	10.260	8.660	422,777
2024-08-23	10.360	10.500	10.210	10.260	8.660	652,618
2024-08-22	10.300	10.470	10.270	10.360	8.744	470,114

← NewerPage 9 of 21 · 1,260 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.