Fibra Infraestructura y Energía México, S.A. de historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	25.000	25.460	25.000	25.460	24.243	20,031
2024-08-02	25.400	25.440	25.400	25.440	24.224	80,000
2024-08-01	25.530	25.550	25.200	25.450	24.233	60,621
2024-07-31	25.500	25.530	25.500	25.530	24.310	60,050
2024-07-30	25.540	25.610	25.510	25.610	24.386	60,090
2024-07-29	25.440	25.540	25.440	25.540	24.319	60,001
2024-07-25	25.450	25.450	25.450	25.450	24.233	100
2024-07-22	25.400	25.400	25.390	25.390	24.176	541
2024-07-19	25.350	25.460	25.330	25.460	24.243	60,001
2024-07-18	25.210	25.350	25.210	25.350	24.138	60,096
2024-07-17	25.140	25.250	25.140	25.250	24.043	60,001
2024-07-16	25.230	25.250	25.000	25.140	23.938	47,332
2024-07-15	25.190	25.240	25.190	25.230	24.024	54,505
2024-07-12	25.190	25.190	25.180	25.180	23.976	38,868
2024-07-11	25.300	25.300	25.180	25.190	23.986	20,207
2024-07-10	25.240	25.270	25.240	25.270	24.062	20,001
2024-07-09	25.300	25.390	25.230	25.240	24.034	20,022
2024-07-08	25.300	25.300	25.300	25.300	24.091	224
2024-07-05	25.250	25.250	25.200	25.200	23.995	2,024
2024-07-04	25.300	25.300	25.300	25.300	24.091	600
2024-07-02	25.200	25.200	25.200	25.200	23.995	2,637
2024-07-01	25.100	25.100	25.100	25.100	23.900	6,211
2024-06-28	25.100	25.100	25.100	25.100	23.900	121
2024-06-27	25.100	25.100	25.100	25.100	23.900	115
2024-06-26	25.100	25.100	25.100	25.100	23.900	100
2024-06-25	25.450	25.450	25.450	25.450	24.233	406
2024-06-21	25.090	25.090	25.090	25.090	23.891	102
2024-06-20	25.100	25.100	25.100	25.100	23.900	102
2024-06-19	25.100	25.100	25.100	25.100	23.900	104
2024-06-18	25.100	25.100	25.100	25.100	23.900	157
2024-06-17	25.100	25.100	25.100	25.100	23.900	148
2024-06-14	25.100	25.100	25.100	25.100	23.900	195
2024-06-13	25.100	25.100	25.000	25.000	23.805	412
2024-06-12	25.100	25.100	25.000	25.100	23.900	357
2024-06-11	25.100	25.100	25.100	25.100	23.900	319
2024-06-10	25.100	25.100	25.100	25.100	23.900	126
2024-06-07	25.100	25.100	25.100	25.100	23.900	268
2024-06-06	25.100	25.100	25.100	25.100	23.900	106
2024-06-05	25.100	25.100	25.100	25.100	23.900	137
2024-06-04	25.100	25.100	25.100	25.100	23.900	143
2024-06-03	25.100	25.100	25.000	25.000	23.805	209
2024-05-31	25.100	25.100	25.100	25.100	23.900	163
2024-05-30	25.100	25.100	25.100	25.100	23.900	296
2024-04-24	25.400	25.400	25.400	25.400	24.186	2,000
2024-04-23	25.390	25.390	25.390	25.390	24.176	521
2024-04-19	25.400	25.400	25.400	25.400	24.186	10,003
2024-04-18	25.400	25.400	25.400	25.400	24.186	150
2024-04-16	25.400	25.400	25.400	25.400	24.186	2,015
2024-04-15	25.550	25.550	25.550	25.550	24.329	2,022
2024-04-11	25.550	25.550	25.550	25.550	24.329	1,003
2024-04-10	25.600	25.600	25.600	25.600	24.376	2,070
2024-03-26	25.390	25.700	25.390	25.700	24.472	3,014
2024-03-25	25.390	25.390	25.390	25.390	24.176	2,151
2024-03-22	25.500	25.500	25.440	25.450	24.233	4,260
2024-03-21	25.500	25.620	25.500	25.600	24.376	4,001
2024-03-20	25.500	25.500	25.490	25.500	24.281	9,918
2024-03-19	25.500	25.500	25.490	25.500	24.281	906
2024-03-14	25.500	25.500	25.390	25.400	24.186	2,224
2024-03-13	25.500	25.500	25.490	25.500	24.281	1,215
2024-03-12	25.500	25.500	25.490	25.500	24.281	1,116

← NewerPage 10 of 11 · 628 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.1764 MXN
2026-06-16	0.1764 MXN
2026-05-20	0.1260 MXN
2026-04-29	0.1260 MXN
2026-03-27	0.1260 MXN
2026-02-26	0.0630 MXN
2026-01-27	0.1196 MXN
2025-12-24	0.1196 MXN
2025-10-16	0.1195 MXN
2025-09-18	0.1196 MXN
2025-06-09	0.1196 MXN
2025-05-12	0.1196 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.