FIBRA Macquarie México (BMV:FIBRAMQ12)
Mexico · Delayed Price · Currency is MXN 29.73
-0.58 (-1.91%)
Oct 24, 2025, 1:59 PM CST
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.43 | 30.43 | 29.61 | 29.73 | 29.73 | -1.49% | 772,604 |
| Oct 23, 2025 | 30.00 | 30.43 | 30.00 | 30.18 | 30.18 | 0.60% | 549,951 |
| Oct 22, 2025 | 30.03 | 30.17 | 29.66 | 30.00 | 30.00 | 0.50% | 574,527 |
| Oct 21, 2025 | 30.35 | 30.35 | 29.83 | 29.85 | 29.85 | -1.52% | 490,632 |
| Oct 20, 2025 | 30.10 | 30.56 | 29.93 | 30.31 | 30.31 | 1.51% | 757,125 |
| Oct 17, 2025 | 30.11 | 30.49 | 29.86 | 29.86 | 29.86 | -1.52% | 764,658 |
| Oct 16, 2025 | 30.22 | 30.45 | 30.15 | 30.32 | 30.32 | 1.07% | 504,621 |
| Oct 15, 2025 | 30.11 | 30.30 | 29.92 | 30.00 | 30.00 | -0.07% | 1,978,241 |
| Oct 14, 2025 | 30.55 | 30.55 | 29.82 | 30.02 | 30.02 | -0.50% | 771,353 |
| Oct 13, 2025 | 30.95 | 31.00 | 30.10 | 30.17 | 30.17 | -2.01% | 792,778 |
| Oct 10, 2025 | 31.56 | 31.59 | 30.71 | 30.79 | 30.79 | -1.82% | 833,085 |
| Oct 9, 2025 | 31.29 | 31.64 | 31.07 | 31.36 | 31.36 | 0.22% | 530,914 |
| Oct 8, 2025 | 31.32 | 31.47 | 31.10 | 31.29 | 31.29 | 0.26% | 491,270 |
| Oct 7, 2025 | 31.60 | 31.70 | 31.20 | 31.21 | 31.21 | -1.14% | 427,067 |
| Oct 6, 2025 | 31.50 | 31.58 | 31.07 | 31.57 | 31.57 | 0.41% | 349,918 |
| Oct 3, 2025 | 31.19 | 31.59 | 31.07 | 31.44 | 31.44 | 1.35% | 526,058 |
| Oct 2, 2025 | 31.38 | 31.67 | 31.01 | 31.02 | 31.02 | -0.96% | 1,207,022 |
| Oct 1, 2025 | 31.64 | 31.79 | 31.11 | 31.32 | 31.32 | -0.54% | 470,502 |
| Sep 30, 2025 | 31.27 | 31.81 | 31.06 | 31.49 | 31.49 | 1.42% | 1,311,015 |
| Sep 29, 2025 | 31.27 | 31.35 | 30.75 | 31.05 | 31.05 | -0.61% | 674,941 |
| Sep 26, 2025 | 30.95 | 31.27 | 30.82 | 31.24 | 31.24 | 1.49% | 452,363 |
| Sep 25, 2025 | 31.20 | 31.30 | 30.74 | 30.78 | 30.78 | -1.50% | 524,812 |
| Sep 24, 2025 | 31.86 | 32.23 | 31.20 | 31.25 | 30.64 | -2.25% | 1,262,097 |
| Sep 23, 2025 | 31.86 | 32.49 | 31.82 | 31.97 | 31.34 | 0.44% | 623,490 |
| Sep 22, 2025 | 32.00 | 32.05 | 31.64 | 31.83 | 31.21 | -0.50% | 432,420 |
| Sep 19, 2025 | 31.53 | 31.99 | 31.37 | 31.99 | 31.36 | 2.14% | 1,597,092 |
| Sep 18, 2025 | 31.69 | 31.69 | 31.15 | 31.32 | 30.71 | -0.82% | 794,869 |
| Sep 17, 2025 | 31.79 | 31.90 | 31.45 | 31.58 | 30.96 | -0.38% | 1,425,006 |
| Sep 15, 2025 | 31.65 | 31.81 | 31.45 | 31.70 | 31.08 | 0.28% | 498,389 |
| Sep 12, 2025 | 31.56 | 31.74 | 31.23 | 31.61 | 30.99 | 0.51% | 545,405 |
| Sep 11, 2025 | 31.59 | 31.90 | 31.45 | 31.45 | 30.83 | -0.03% | 964,610 |
| Sep 10, 2025 | 32.11 | 32.21 | 31.41 | 31.46 | 30.84 | -1.26% | 598,487 |
| Sep 9, 2025 | 32.60 | 32.60 | 31.82 | 31.86 | 31.24 | -1.94% | 580,359 |
| Sep 8, 2025 | 32.03 | 32.65 | 32.03 | 32.49 | 31.85 | 1.34% | 480,900 |
| Sep 5, 2025 | 31.72 | 32.32 | 31.64 | 32.06 | 31.43 | 1.14% | 693,119 |
| Sep 4, 2025 | 31.55 | 31.72 | 31.35 | 31.70 | 31.08 | 0.79% | 429,663 |
| Sep 3, 2025 | 31.64 | 31.84 | 31.20 | 31.45 | 30.83 | -0.35% | 420,589 |
| Sep 2, 2025 | 31.47 | 31.65 | 31.29 | 31.56 | 30.94 | -0.41% | 342,142 |
| Sep 1, 2025 | 31.14 | 31.70 | 31.14 | 31.69 | 31.07 | 1.25% | 234,251 |
| Aug 29, 2025 | 31.58 | 31.58 | 30.91 | 31.30 | 30.69 | -0.06% | 404,525 |
| Aug 28, 2025 | 31.38 | 31.86 | 31.25 | 31.32 | 30.71 | -0.19% | 380,223 |
| Aug 27, 2025 | 31.08 | 31.40 | 30.78 | 31.38 | 30.76 | 1.16% | 455,846 |
| Aug 26, 2025 | 31.34 | 31.66 | 30.84 | 31.02 | 30.41 | -1.62% | 621,567 |
| Aug 25, 2025 | 31.88 | 32.35 | 31.29 | 31.53 | 30.91 | -0.41% | 440,488 |
| Aug 22, 2025 | 31.46 | 32.02 | 31.46 | 31.66 | 31.04 | 0.60% | 686,527 |
| Aug 21, 2025 | 30.80 | 31.72 | 30.80 | 31.47 | 30.85 | 1.52% | 616,351 |
| Aug 20, 2025 | 30.97 | 31.24 | 30.79 | 31.00 | 30.39 | 0.55% | 755,103 |
| Aug 19, 2025 | 30.92 | 31.21 | 30.60 | 30.83 | 30.23 | -0.71% | 1,130,825 |
| Aug 18, 2025 | 31.08 | 31.23 | 30.57 | 31.05 | 30.44 | 0.42% | 579,856 |
| Aug 15, 2025 | 31.34 | 31.49 | 30.92 | 30.92 | 30.31 | -1.37% | 725,827 |