FIBRA Macquarie México (BMV:FIBRAMQ12)
Mexico · Delayed Price · Currency is MXN 30.97
-0.43 (-1.37%)
Aug 7, 2025, 1:59 PM CST
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 31.50 | 31.50 | 30.89 | 30.95 | 30.95 | -1.68% | 425,139 |
| Aug 6, 2025 | 31.20 | 31.48 | 30.83 | 31.48 | 31.48 | 1.19% | 533,153 |
| Aug 5, 2025 | 30.74 | 31.21 | 30.74 | 31.11 | 31.11 | 1.20% | 472,199 |
| Aug 4, 2025 | 31.02 | 31.16 | 30.73 | 30.74 | 30.74 | -0.90% | 390,150 |
| Aug 1, 2025 | 31.00 | 31.19 | 30.74 | 31.02 | 31.02 | 0.58% | 311,523 |
| Jul 31, 2025 | 30.17 | 31.17 | 30.15 | 30.84 | 30.84 | 1.45% | 2,260,508 |
| Jul 30, 2025 | 30.20 | 30.51 | 30.11 | 30.40 | 30.40 | 0.66% | 680,997 |
| Jul 29, 2025 | 30.60 | 30.60 | 30.10 | 30.20 | 30.20 | -0.79% | 599,099 |
| Jul 28, 2025 | 31.10 | 31.10 | 30.36 | 30.44 | 30.44 | -2.03% | 672,689 |
| Jul 25, 2025 | 31.28 | 31.33 | 30.82 | 31.07 | 31.07 | -0.83% | 558,885 |
| Jul 24, 2025 | 30.95 | 31.35 | 30.95 | 31.33 | 31.33 | 1.10% | 971,711 |
| Jul 23, 2025 | 30.41 | 31.19 | 30.25 | 30.99 | 30.99 | 2.58% | 651,289 |
| Jul 22, 2025 | 30.31 | 30.49 | 30.06 | 30.21 | 30.21 | -0.07% | 656,447 |
| Jul 21, 2025 | 30.60 | 30.70 | 30.11 | 30.23 | 30.23 | -0.20% | 375,855 |
| Jul 18, 2025 | 30.60 | 30.62 | 30.28 | 30.29 | 30.29 | -0.92% | 595,692 |
| Jul 17, 2025 | 30.73 | 30.85 | 30.34 | 30.57 | 30.57 | 0.16% | 516,312 |
| Jul 16, 2025 | 30.71 | 30.98 | 30.50 | 30.52 | 30.52 | -0.88% | 963,696 |
| Jul 15, 2025 | 30.99 | 30.99 | 30.53 | 30.79 | 30.79 | 0.13% | 850,581 |
| Jul 14, 2025 | 31.10 | 31.14 | 30.57 | 30.75 | 30.75 | -1.63% | 540,486 |
| Jul 11, 2025 | 30.71 | 31.30 | 30.71 | 31.26 | 31.26 | 0.87% | 768,611 |
| Jul 10, 2025 | 31.59 | 31.59 | 30.77 | 30.99 | 30.99 | -1.77% | 708,318 |
| Jul 9, 2025 | 31.07 | 31.61 | 30.89 | 31.55 | 31.55 | 1.77% | 1,055,026 |
| Jul 8, 2025 | 31.22 | 31.27 | 30.88 | 31.00 | 31.00 | -0.29% | 636,472 |
| Jul 7, 2025 | 31.08 | 31.43 | 30.74 | 31.09 | 31.09 | 0.03% | 732,059 |
| Jul 4, 2025 | 31.32 | 31.32 | 30.85 | 31.08 | 31.08 | -0.54% | 288,364 |
| Jul 3, 2025 | 31.26 | 31.50 | 30.68 | 31.25 | 31.25 | -0.03% | 742,914 |
| Jul 2, 2025 | 30.36 | 31.30 | 30.28 | 31.26 | 31.26 | 2.96% | 1,517,772 |
| Jul 1, 2025 | 30.13 | 30.36 | 29.90 | 30.36 | 30.36 | 1.07% | 1,474,004 |
| Jun 30, 2025 | 30.50 | 30.54 | 29.80 | 30.04 | 30.04 | -1.44% | 1,577,413 |
| Jun 27, 2025 | 30.80 | 31.27 | 30.22 | 30.48 | 30.48 | -1.80% | 1,604,699 |
| Jun 26, 2025 | 30.78 | 31.15 | 30.31 | 31.04 | 31.04 | 0.58% | 726,846 |
| Jun 25, 2025 | 30.96 | 31.11 | 30.80 | 30.86 | 30.25 | 0.13% | 815,989 |
| Jun 24, 2025 | 30.98 | 31.24 | 30.72 | 30.82 | 30.21 | -0.48% | 660,957 |
| Jun 23, 2025 | 31.32 | 31.57 | 30.74 | 30.97 | 30.36 | -1.12% | 2,022,222 |
| Jun 20, 2025 | 31.49 | 31.63 | 31.02 | 31.32 | 30.70 | -0.06% | 2,310,531 |
| Jun 19, 2025 | 31.55 | 31.67 | 31.34 | 31.34 | 30.72 | - | 138,881 |
| Jun 18, 2025 | 31.12 | 31.53 | 31.00 | 31.34 | 30.72 | 0.42% | 810,334 |
| Jun 17, 2025 | 31.68 | 31.88 | 31.12 | 31.21 | 30.59 | -0.67% | 433,424 |
| Jun 16, 2025 | 31.51 | 32.03 | 31.38 | 31.42 | 30.80 | -0.57% | 524,405 |
| Jun 13, 2025 | 31.93 | 32.18 | 31.56 | 31.60 | 30.97 | -0.16% | 354,426 |
| Jun 12, 2025 | 32.38 | 32.43 | 31.65 | 31.65 | 31.02 | -1.12% | 2,350,138 |
| Jun 11, 2025 | 32.17 | 32.60 | 31.92 | 32.01 | 31.37 | 0.09% | 1,214,205 |
| Jun 10, 2025 | 32.96 | 32.96 | 31.92 | 31.98 | 31.35 | -1.24% | 1,387,688 |
| Jun 9, 2025 | 33.11 | 33.19 | 32.35 | 32.38 | 31.74 | -2.26% | 305,526 |
| Jun 6, 2025 | 32.13 | 33.20 | 32.13 | 33.13 | 32.47 | 1.63% | 566,960 |
| Jun 5, 2025 | 32.30 | 32.68 | 32.12 | 32.60 | 31.95 | -0.12% | 448,815 |
| Jun 4, 2025 | 32.06 | 32.64 | 32.00 | 32.64 | 31.99 | 1.84% | 974,872 |
| Jun 3, 2025 | 32.35 | 32.80 | 31.80 | 32.05 | 31.41 | -0.84% | 218,748 |
| Jun 2, 2025 | 31.80 | 32.56 | 31.80 | 32.32 | 31.68 | 1.54% | 304,342 |
| May 30, 2025 | 32.37 | 32.49 | 31.75 | 31.83 | 31.20 | -2.09% | 820,960 |