Fibra Infraestructura y Energía México, S.A. de historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 24.600 | 24.850 | 24.600 | 24.820 | 23.634 | 957 |
| 2025-02-05 | 24.900 | 24.950 | 24.800 | 24.800 | 23.615 | 4,569 |
| 2025-02-04 | 24.850 | 24.850 | 24.850 | 24.850 | 23.662 | 368 |
| 2025-01-30 | 24.990 | 25.000 | 24.990 | 25.000 | 23.805 | 60,107 |
| 2025-01-29 | 25.000 | 25.000 | 24.600 | 24.990 | 23.795 | 131,492 |
| 2025-01-28 | 25.000 | 25.000 | 24.900 | 24.990 | 23.795 | 257,376 |
| 2025-01-27 | 25.000 | 25.100 | 24.510 | 25.000 | 23.805 | 178,380 |
| 2025-01-24 | 25.000 | 25.000 | 24.990 | 24.990 | 23.795 | 786 |
| 2025-01-23 | 24.700 | 24.700 | 24.390 | 24.390 | 23.224 | 1,339 |
| 2025-01-22 | 24.600 | 25.000 | 24.600 | 25.000 | 23.805 | 148,129 |
| 2025-01-21 | 24.500 | 25.000 | 24.200 | 25.000 | 23.805 | 14,316 |
| 2025-01-20 | 24.900 | 25.000 | 24.900 | 25.000 | 23.805 | 3,640 |
| 2025-01-17 | 25.000 | 25.000 | 24.990 | 24.990 | 23.795 | 71,771 |
| 2025-01-16 | 24.990 | 25.000 | 24.990 | 25.000 | 23.805 | 106,197 |
| 2025-01-15 | 24.950 | 25.000 | 24.000 | 25.000 | 23.805 | 23,208 |
| 2025-01-14 | 24.990 | 25.000 | 24.800 | 25.000 | 23.805 | 164,779 |
| 2025-01-13 | 25.000 | 25.060 | 25.000 | 25.000 | 23.805 | 105,068 |
| 2025-01-10 | 25.000 | 25.000 | 24.890 | 25.000 | 23.805 | 29,144 |
| 2025-01-09 | 24.950 | 25.000 | 24.900 | 24.900 | 23.710 | 7,095 |
| 2025-01-07 | 25.000 | 25.000 | 24.900 | 24.990 | 23.795 | 2,253 |
| 2025-01-06 | 24.200 | 24.200 | 24.190 | 24.190 | 23.034 | 579 |
| 2025-01-03 | 25.000 | 25.000 | 24.500 | 25.000 | 23.805 | 599 |
| 2025-01-02 | 24.990 | 25.150 | 24.500 | 25.150 | 23.948 | 1,074 |
| 2024-12-31 | 25.100 | 25.100 | 25.100 | 25.100 | 23.900 | 1,482 |
| 2024-12-27 | 25.100 | 25.100 | 25.100 | 25.100 | 23.900 | 768 |
| 2024-12-26 | 25.380 | 25.380 | 25.380 | 25.380 | 24.167 | 131 |
| 2024-12-24 | 25.100 | 25.390 | 25.100 | 25.390 | 24.176 | 2,385 |
| 2024-12-23 | 25.290 | 25.350 | 25.250 | 25.340 | 24.129 | 8,614 |
| 2024-12-20 | 25.200 | 25.490 | 25.200 | 25.490 | 24.272 | 2,950 |
| 2024-12-19 | 25.000 | 25.400 | 25.000 | 25.390 | 24.176 | 10,814 |
| 2024-12-18 | 25.050 | 25.390 | 25.050 | 25.390 | 24.176 | 14,378 |
| 2024-12-17 | 25.390 | 25.650 | 25.100 | 25.300 | 24.091 | 16,609 |
| 2024-12-16 | 25.400 | 25.400 | 24.990 | 25.390 | 24.176 | 3,641 |
| 2024-12-13 | 25.000 | 25.150 | 25.000 | 25.150 | 23.948 | 14,467 |
| 2024-12-11 | 25.000 | 25.000 | 24.980 | 25.000 | 23.805 | 15,097 |
| 2024-12-10 | 24.950 | 25.100 | 24.950 | 25.000 | 23.805 | 36,909 |
| 2024-12-09 | 24.890 | 25.000 | 24.850 | 25.000 | 23.805 | 98,869 |
| 2024-12-06 | 24.900 | 24.950 | 24.900 | 24.900 | 23.710 | 1,706 |
| 2024-12-05 | 24.950 | 24.950 | 24.500 | 24.900 | 23.710 | 1,576 |
| 2024-12-04 | 24.950 | 24.950 | 24.940 | 24.940 | 23.748 | 2,832 |
| 2024-12-03 | 24.950 | 24.950 | 24.900 | 24.900 | 23.710 | 1,766 |
| 2024-12-02 | 24.950 | 24.950 | 24.900 | 24.950 | 23.757 | 1,371 |
| 2024-11-29 | 24.950 | 24.950 | 24.950 | 24.950 | 23.757 | 820 |
| 2024-11-28 | 24.950 | 24.950 | 24.950 | 24.950 | 23.757 | 3,030 |
| 2024-11-27 | 25.090 | 25.090 | 24.980 | 24.980 | 23.786 | 804 |
| 2024-11-26 | 25.000 | 25.000 | 24.980 | 24.980 | 23.786 | 1,598 |
| 2024-11-25 | 24.990 | 25.000 | 24.990 | 25.000 | 23.805 | 769 |
| 2024-11-22 | 24.980 | 25.000 | 24.980 | 25.000 | 23.805 | 1,479 |
| 2024-11-21 | 25.000 | 25.000 | 25.000 | 25.000 | 23.805 | 257 |
| 2024-11-20 | 25.000 | 25.000 | 25.000 | 25.000 | 23.805 | 303 |
| 2024-11-19 | 25.000 | 25.000 | 25.000 | 25.000 | 23.805 | 710 |
| 2024-11-15 | 25.000 | 25.000 | 24.990 | 25.000 | 23.805 | 1,405 |
| 2024-11-14 | 25.000 | 25.000 | 25.000 | 25.000 | 23.805 | 339 |
| 2024-11-13 | 24.990 | 25.000 | 24.990 | 25.000 | 23.805 | 434 |
| 2024-11-12 | 25.000 | 25.000 | 25.000 | 25.000 | 23.805 | 777 |
| 2024-11-11 | 25.000 | 25.000 | 24.980 | 24.980 | 23.786 | 117,174 |
| 2024-11-08 | 24.990 | 25.000 | 24.980 | 25.000 | 23.805 | 115,022 |
| 2024-11-07 | 24.990 | 25.000 | 24.980 | 25.000 | 23.805 | 115,006 |
| 2024-11-06 | 24.990 | 25.000 | 24.980 | 25.000 | 23.805 | 115,121 |
| 2024-11-05 | 24.990 | 25.000 | 24.980 | 25.000 | 23.805 | 115,081 |
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.