FIBRA Macquarie México (BMV:FIBRAMQ12)
Mexico · Delayed Price · Currency is MXN 32.20
+0.58 (1.83%)
Sep 5, 2025, 1:59 PM CST
FIBRA Macquarie México Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.72 | 32.32 | 31.64 | 32.20 | 32.20 | 1.58% | 602,372 |
| Sep 4, 2025 | 31.55 | 31.72 | 31.35 | 31.70 | 31.70 | 0.79% | 429,663 |
| Sep 3, 2025 | 31.64 | 31.84 | 31.20 | 31.45 | 31.45 | -0.35% | 420,589 |
| Sep 2, 2025 | 31.47 | 31.65 | 31.29 | 31.56 | 31.56 | -0.41% | 342,142 |
| Sep 1, 2025 | 31.14 | 31.70 | 31.14 | 31.69 | 31.69 | 1.25% | 234,251 |
| Aug 29, 2025 | 31.58 | 31.58 | 30.91 | 31.30 | 31.30 | -0.06% | 404,525 |
| Aug 28, 2025 | 31.38 | 31.86 | 31.25 | 31.32 | 31.32 | -0.19% | 380,223 |
| Aug 27, 2025 | 31.08 | 31.40 | 30.78 | 31.38 | 31.38 | 1.16% | 455,846 |
| Aug 26, 2025 | 31.34 | 31.66 | 30.84 | 31.02 | 31.02 | -1.62% | 621,567 |
| Aug 25, 2025 | 31.88 | 32.35 | 31.29 | 31.53 | 31.53 | -0.41% | 440,488 |
| Aug 22, 2025 | 31.46 | 32.02 | 31.46 | 31.66 | 31.66 | 0.60% | 686,527 |
| Aug 21, 2025 | 30.80 | 31.72 | 30.80 | 31.47 | 31.47 | 1.52% | 616,351 |
| Aug 20, 2025 | 30.97 | 31.24 | 30.79 | 31.00 | 31.00 | 0.55% | 755,103 |
| Aug 19, 2025 | 30.92 | 31.21 | 30.60 | 30.83 | 30.83 | -0.71% | 1,130,825 |
| Aug 18, 2025 | 31.08 | 31.23 | 30.57 | 31.05 | 31.05 | 0.42% | 579,856 |
| Aug 15, 2025 | 31.34 | 31.49 | 30.92 | 30.92 | 30.92 | -1.37% | 725,827 |
| Aug 14, 2025 | 31.61 | 31.75 | 31.05 | 31.35 | 31.35 | -0.70% | 777,170 |
| Aug 13, 2025 | 31.31 | 31.65 | 31.00 | 31.57 | 31.57 | 1.45% | 768,915 |
| Aug 12, 2025 | 31.31 | 31.35 | 31.00 | 31.12 | 31.12 | 0.32% | 576,104 |
| Aug 11, 2025 | 31.25 | 31.38 | 31.00 | 31.02 | 31.02 | -0.58% | 341,870 |
| Aug 8, 2025 | 30.97 | 31.38 | 30.90 | 31.20 | 31.20 | 0.81% | 245,118 |
| 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 |