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
2024-11-04	24.990	25.000	24.980	25.000	23.805	115,361
2024-11-01	25.000	25.000	24.980	25.000	23.805	115,102
2024-10-31	24.990	25.000	24.980	25.000	23.805	113,828
2024-10-30	24.980	24.980	24.980	24.980	23.786	205
2024-10-29	25.110	25.110	25.110	25.110	23.910	119
2024-10-28	25.150	25.150	25.150	25.150	23.948	134
2024-10-25	25.110	25.110	25.110	25.110	23.910	114
2024-10-23	25.110	25.110	24.990	24.990	23.795	258
2024-10-22	25.130	25.130	25.130	25.130	23.929	139
2024-10-21	25.100	25.100	24.980	24.980	23.786	120,213
2024-10-18	25.000	25.000	24.990	24.990	23.795	120,001
2024-10-17	25.120	25.120	24.990	24.990	23.795	120,231
2024-10-16	24.980	24.980	24.970	24.970	23.776	120,111
2024-10-15	24.980	24.990	24.980	24.980	23.786	120,144
2024-10-14	24.980	25.140	24.980	25.130	23.929	120,220
2024-10-11	24.990	24.990	24.980	24.980	23.786	120,002
2024-10-10	24.990	24.990	24.980	24.980	23.786	120,001
2024-10-09	25.150	25.150	24.980	25.140	23.938	120,428
2024-10-08	24.980	24.980	24.970	24.970	23.776	120,171
2024-10-07	25.100	25.100	24.980	24.980	23.786	120,205
2024-10-04	25.150	25.150	25.010	25.010	23.815	120,210
2024-10-03	25.150	25.150	25.080	25.080	23.881	11,456
2024-10-02	25.100	25.150	25.100	25.140	23.938	91,400
2024-09-30	25.150	25.150	25.100	25.140	23.938	120,732
2024-09-27	25.230	25.280	25.150	25.150	23.948	30,855
2024-09-26	25.260	25.260	25.260	25.260	24.053	20,001
2024-09-25	25.290	25.290	25.280	25.280	24.072	45,000
2024-09-24	25.300	25.300	25.280	25.280	24.072	120,118
2024-09-23	25.300	25.300	25.100	25.290	24.081	120,182
2024-09-20	25.300	25.300	25.280	25.300	24.091	120,302
2024-09-19	25.290	25.290	25.290	25.290	24.081	120,010
2024-09-18	25.300	25.300	25.280	25.280	24.072	120,106
2024-09-17	25.300	25.300	25.280	25.290	24.081	120,266
2024-09-13	25.360	25.360	25.350	25.350	24.138	12,115
2024-09-12	25.360	25.360	25.320	25.320	24.110	120,103
2024-09-11	25.380	25.380	25.360	25.360	24.148	37,000
2024-09-10	25.500	25.500	25.370	25.380	24.167	120,479
2024-09-09	25.400	25.450	25.120	25.390	24.176	109,715
2024-09-06	25.430	25.440	25.420	25.420	24.205	120,030
2024-09-05	25.440	25.460	25.430	25.430	24.214	110,006
2024-09-04	25.440	25.460	25.430	25.450	24.233	90,002
2024-09-03	25.390	25.440	24.970	25.440	24.224	100,662
2024-09-02	25.280	25.400	25.280	25.390	24.176	120,002
2024-08-30	25.300	25.300	25.290	25.290	24.081	120,003
2024-08-29	25.290	25.300	25.290	25.290	24.081	120,046
2024-08-28	25.300	25.300	25.280	25.280	24.072	60,000
2024-08-27	25.300	25.300	25.290	25.290	24.081	120,000
2024-08-26	25.540	25.540	24.500	25.350	24.138	90,608
2024-08-22	25.550	25.550	25.550	25.550	24.329	206
2024-08-20	25.550	25.550	25.550	25.550	24.329	233
2024-08-19	25.550	25.550	25.400	25.400	24.186	201
2024-08-16	25.500	25.510	25.490	25.500	24.281	100,010
2024-08-15	25.550	25.550	25.540	25.550	24.329	70,012
2024-08-14	25.490	25.500	24.800	25.500	24.281	101,376
2024-08-13	25.550	25.560	25.350	25.490	24.272	65,200
2024-08-12	25.550	25.600	25.540	25.600	24.376	100,006
2024-08-09	25.500	25.560	25.500	25.560	24.338	100,017
2024-08-08	25.500	25.550	25.500	25.540	24.319	100,005
2024-08-07	25.500	25.540	25.500	25.540	24.319	100,021
2024-08-06	25.400	25.510	25.400	25.510	24.291	100,006

← NewerPage 9 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.