FIBRA Macquarie México (BMV:FIBRAMQ12)
Mexico flag Mexico · Delayed Price · Currency is MXN
31.14
+0.02 (0.06%)
Sep 29, 2025, 9:40 AM CST

FIBRA Macquarie México Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202530.9531.2730.8231.1231.121.10%441,605
Sep 25, 202531.2031.3030.7430.7830.78-1.50%524,812
Sep 24, 202531.8632.2331.2031.2530.64-2.25%1,262,097
Sep 23, 202531.8632.4931.8231.9731.340.44%623,656
Sep 22, 202532.0032.0531.6431.8331.21-0.50%432,420
Sep 19, 202531.5331.9931.3731.9931.362.14%1,597,092
Sep 18, 202531.6931.6931.1531.3230.71-0.82%794,869
Sep 17, 202531.7931.9031.4531.5831.58-0.38%1,425,006
Sep 15, 202531.6531.8131.4531.7031.700.28%498,389
Sep 12, 202531.5631.7431.2331.6131.610.51%545,405
Sep 11, 202531.5931.9031.4531.4531.45-0.03%964,610
Sep 10, 202532.1132.2131.4131.4631.46-1.26%598,487
Sep 9, 202532.6032.6031.8231.8631.86-1.94%580,359
Sep 8, 202532.0332.6532.0332.4932.491.34%480,900
Sep 5, 202531.7232.3231.6432.0632.061.14%693,119
Sep 4, 202531.5531.7231.3531.7031.700.79%429,663
Sep 3, 202531.6431.8431.2031.4531.45-0.35%420,589
Sep 2, 202531.4731.6531.2931.5631.56-0.41%342,142
Sep 1, 202531.1431.7031.1431.6931.691.25%234,251
Aug 29, 202531.5831.5830.9131.3031.30-0.06%404,525
Aug 28, 202531.3831.8631.2531.3231.32-0.19%380,223
Aug 27, 202531.0831.4030.7831.3831.381.16%455,846
Aug 26, 202531.3431.6630.8431.0231.02-1.62%621,567
Aug 25, 202531.8832.3531.2931.5331.53-0.41%440,488
Aug 22, 202531.4632.0231.4631.6631.660.60%686,527
Aug 21, 202530.8031.7230.8031.4731.471.52%616,351
Aug 20, 202530.9731.2430.7931.0031.000.55%755,103
Aug 19, 202530.9231.2130.6030.8330.83-0.71%1,130,825
Aug 18, 202531.0831.2330.5731.0531.050.42%579,856
Aug 15, 202531.3431.4930.9230.9230.92-1.37%725,827
Aug 14, 202531.6131.7531.0531.3531.35-0.70%777,170
Aug 13, 202531.3131.6531.0031.5731.571.45%768,915
Aug 12, 202531.3131.3531.0031.1231.120.32%576,104
Aug 11, 202531.2531.3831.0031.0231.02-0.58%341,870
Aug 8, 202530.9731.3830.9031.2031.200.81%245,118
Aug 7, 202531.5031.5030.8930.9530.95-1.68%425,139
Aug 6, 202531.2031.4830.8331.4831.481.19%533,153
Aug 5, 202530.7431.2130.7431.1131.111.20%472,199
Aug 4, 202531.0231.1630.7330.7430.74-0.90%390,150
Aug 1, 202531.0031.1930.7431.0231.020.58%311,523
Jul 31, 202530.1731.1730.1530.8430.841.45%2,260,508
Jul 30, 202530.2030.5130.1130.4030.400.66%680,997
Jul 29, 202530.6030.6030.1030.2030.20-0.79%599,099
Jul 28, 202531.1031.1030.3630.4430.44-2.03%672,689
Jul 25, 202531.2831.3330.8231.0731.07-0.83%558,885
Jul 24, 202530.9531.3530.9531.3331.331.10%971,711
Jul 23, 202530.4131.1930.2530.9930.992.58%651,289
Jul 22, 202530.3130.4930.0630.2130.21-0.07%656,447
Jul 21, 202530.6030.7030.1130.2330.23-0.20%375,855
Jul 18, 202530.6030.6230.2830.2930.29-0.92%595,692