Canada markets open in 3 hours 33 minutes

FIBRA Macquarie México (FIBRAMQ12.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
31.03+0.33 (+1.07%)
At close: 01:59PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202430.8031.3130.6930.9830.98355,657
Jun 26, 202431.1131.1130.3630.6930.69547,640
Jun 25, 202431.0931.2230.5231.0031.001,380,281
Jun 24, 202431.1131.8230.6931.2531.251,204,957
Jun 21, 202431.0031.1530.7130.9930.992,165,053
Jun 20, 202430.7131.2330.1231.1431.14938,482
Jun 19, 202430.3930.9430.3230.9030.90137,561
Jun 18, 202430.8831.3230.1530.3930.39920,375
Jun 17, 202430.1930.8129.8630.5530.55387,263
Jun 14, 202430.7030.9330.0330.0830.08662,353
Jun 14, 20240.525 Dividend
Jun 13, 202430.5030.9030.4530.6230.10468,547
Jun 12, 202430.8831.0830.3030.4629.941,192,124
Jun 11, 202430.8831.2330.5030.9930.46766,546
Jun 10, 202430.5731.0030.4130.8830.35569,284
Jun 07, 202431.6531.8730.2230.3629.841,433,169
Jun 06, 202431.8632.6831.4531.6531.11767,095
Jun 05, 202431.1732.3031.0231.8431.29860,042
Jun 04, 202429.3831.6029.3831.5431.001,345,881
Jun 03, 202431.7331.7328.6229.1328.631,597,993
May 31, 202431.0331.9431.0331.7131.173,103,052
May 30, 202430.4031.3430.2631.3330.791,075,505
May 29, 202430.6430.9930.1330.2329.711,087,198
May 28, 202430.6231.4330.4530.6430.11770,413
May 27, 202431.1431.1430.3330.5029.9871,981
May 24, 202431.3831.4230.9230.9830.45284,471
May 23, 202431.1531.6830.4131.2330.691,394,659
May 22, 202431.4531.9330.9030.9630.43711,598
May 21, 202432.1732.2331.1131.3130.77770,570
May 20, 202432.1132.1531.9832.1431.59351,244
May 17, 202432.4632.4631.8531.9431.39457,688
May 16, 202432.3932.6331.8232.3531.80582,053
May 15, 202431.5732.8131.5732.3231.77777,209
May 14, 202431.6131.7431.1831.5030.96489,466
May 13, 202431.5831.8631.4031.7231.18782,976
May 10, 202431.3031.5031.2431.4230.88431,424
May 09, 202431.1531.4730.8031.3230.78544,360
May 08, 202431.1531.1730.6230.8030.27778,527
May 07, 202431.0931.3830.2631.1530.621,288,186
May 06, 202430.8630.9930.3330.9930.461,978,583
May 03, 202431.0731.7430.2230.7330.201,192,540
May 02, 202431.0031.2830.7631.0530.521,235,054
Apr 30, 202431.0931.2230.5030.6530.121,018,511
Apr 29, 202431.0031.0930.6130.8730.342,134,125
Apr 26, 202431.3731.3930.5630.9130.38970,675
Apr 25, 202430.5731.4630.3331.1530.62434,645
Apr 24, 202430.8231.2230.4730.7730.24907,180
Apr 23, 202430.5331.0030.3330.8230.296,204,768
Apr 22, 202430.0530.5929.9830.5330.011,848,255
Apr 19, 202430.2930.4129.7829.9829.47769,526
Apr 18, 202430.3130.3929.8130.3529.83490,451
Apr 17, 202429.6230.3029.5330.2229.70909,511
Apr 16, 202430.4230.4829.5729.7429.23752,961
Apr 15, 202431.0031.1030.3030.3929.87723,163
Apr 12, 202431.3031.5830.7830.8930.361,097,279
Apr 11, 202431.8031.8831.0431.2730.73604,722
Apr 10, 202432.4932.5831.7731.8231.272,182,237
Apr 09, 202432.2832.6632.2832.4531.89442,746
Apr 08, 202432.1732.4131.8532.2831.73870,210
Apr 05, 202432.3732.5732.0332.2131.66882,645
Apr 04, 202432.7632.8432.0332.3031.75803,201
Apr 03, 202433.2333.2332.6032.6932.13530,095
Apr 02, 202432.9133.2432.1533.2032.631,509,052
Apr 01, 202432.4033.2732.1232.8432.281,358,418
Mar 27, 202432.3332.9632.1032.2631.712,413,220
Mar 26, 202432.6832.9132.2432.2431.691,902,398
Mar 25, 202432.9533.1332.3032.6732.11543,869
Mar 22, 202432.5833.1032.1333.0532.481,092,557
Mar 21, 202432.1032.6632.0032.4631.90816,571
Mar 20, 202432.4032.8931.7431.8031.252,456,442
Mar 19, 202433.1433.1532.3532.4031.841,381,140
Mar 15, 202433.7033.9433.0233.0532.484,091,397
Mar 14, 202434.1734.1733.4233.6833.10959,174
Mar 13, 202434.1534.6033.7434.1533.561,043,575
Mar 12, 202434.6034.6032.7034.1533.563,686,448
Mar 12, 20240.677944 Dividend
Mar 12, 20241.047318:1 Stock Split
Mar 11, 202435.0035.5634.6034.9933.72741,659
Mar 08, 202434.6335.0034.5734.9033.64694,429
Mar 07, 202434.9934.9934.4534.6533.40495,506
Mar 06, 202434.5235.0034.5034.8933.63957,452
Mar 06, 20240.50128 Dividend
Mar 05, 202434.5834.9934.4234.8433.10843,559
Mar 04, 202434.2034.9034.1834.5732.842,059,701
Mar 01, 202433.8034.2033.3134.1132.40818,920
Feb 29, 202434.1734.3333.2833.5731.891,661,836
Feb 28, 202434.2834.2933.1434.0132.311,563,389
Feb 27, 202435.0235.3334.0234.3932.671,947,445
Feb 26, 202435.4535.5835.0835.2033.44550,696
Feb 23, 202435.7036.1835.1935.3433.57557,415
Feb 22, 202435.3836.1735.0335.5533.771,082,715
Feb 21, 202435.6035.7635.2235.3433.57719,495
Feb 20, 202435.6235.9835.3435.6033.82602,304
Feb 19, 202435.3235.7235.0935.5433.76117,394
Feb 16, 202435.6035.7435.1035.3533.58652,627
Feb 15, 202435.3435.8035.2935.6233.841,152,400
Feb 14, 202435.5835.6034.8935.2133.451,838,142
Feb 13, 202434.1135.5133.5335.0833.321,371,566
Feb 12, 202433.8934.6433.7234.1132.40572,397
Feb 09, 202434.3834.5533.2533.3231.651,421,293
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...