FIBRA Macquarie México (BMV:FIBRAMQ12)
Mexico · Delayed Price · Currency is MXN 44.00
0.00 (0.00%)
Sep 1, 2026, 1:59 PM CST
FIBRA Macquarie México Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 43.98 | 44.24 | 43.88 | 44.01 | - | 0.02% | 5,134 |
| Aug 31, 2026 | 43.99 | 44.06 | 43.52 | 44.00 | 44.00 | -0.05% | 1,836,345 |
| Aug 28, 2026 | 44.01 | 44.09 | 43.75 | 44.02 | 44.02 | 0.02% | 238,801 |
| Aug 27, 2026 | 43.80 | 44.19 | 43.06 | 44.01 | 44.01 | 0.97% | 298,389 |
| Aug 26, 2026 | 42.94 | 43.96 | 42.94 | 43.79 | 43.59 | 1.06% | 183,759 |
| Aug 25, 2026 | 43.14 | 43.91 | 43.04 | 43.33 | 43.13 | -0.07% | 1,804,951 |
| Aug 24, 2026 | 43.26 | 43.50 | 43.07 | 43.36 | 43.16 | -0.34% | 90,583 |
| Aug 21, 2026 | 42.95 | 43.95 | 42.16 | 43.51 | 43.31 | 1.78% | 890,429 |
| Aug 20, 2026 | 42.80 | 43.09 | 42.47 | 42.75 | 42.55 | -0.81% | 494,127 |
| Aug 19, 2026 | 43.29 | 43.60 | 42.66 | 43.10 | 42.90 | -0.46% | 490,861 |
| Aug 18, 2026 | 43.70 | 43.71 | 42.98 | 43.30 | 43.10 | -0.73% | 287,254 |
| Aug 17, 2026 | 43.34 | 43.90 | 43.26 | 43.62 | 43.42 | 0.14% | 116,082 |
| Aug 14, 2026 | 43.43 | 43.74 | 42.96 | 43.56 | 43.36 | -0.21% | 188,142 |
| Aug 13, 2026 | 43.85 | 44.18 | 43.22 | 43.65 | 43.45 | -0.93% | 351,846 |
| Aug 12, 2026 | 44.21 | 44.52 | 43.68 | 44.06 | 43.85 | -0.23% | 833,333 |
| Aug 11, 2026 | 44.41 | 44.45 | 43.50 | 44.16 | 43.95 | -0.20% | 614,554 |
| Aug 10, 2026 | 43.79 | 44.50 | 43.17 | 44.25 | 44.04 | 0.52% | 683,627 |
| Aug 7, 2026 | 43.65 | 44.20 | 43.11 | 44.02 | 43.81 | 0.80% | 336,393 |
| Aug 6, 2026 | 43.80 | 43.89 | 42.60 | 43.67 | 43.47 | -0.38% | 378,260 |
| Aug 5, 2026 | 44.60 | 44.72 | 43.71 | 44.04 | 43.63 | -1.19% | 255,426 |
| Aug 4, 2026 | 44.79 | 44.94 | 44.29 | 44.57 | 44.16 | -0.54% | 100,214 |
| Aug 3, 2026 | 45.12 | 45.12 | 43.50 | 44.81 | 44.39 | -0.33% | 267,919 |
| Jul 31, 2026 | 45.14 | 45.14 | 44.65 | 44.96 | 44.54 | -0.04% | 375,176 |
| Jul 30, 2026 | 44.84 | 45.13 | 44.70 | 44.98 | 44.56 | -0.11% | 210,897 |
| Jul 29, 2026 | 45.01 | 45.15 | 44.73 | 45.03 | 44.61 | 0.56% | 615,686 |
| Jul 28, 2026 | 44.77 | 45.65 | 44.67 | 45.39 | 44.36 | 1.02% | 799,942 |
| Jul 27, 2026 | 45.06 | 45.82 | 44.20 | 44.93 | 43.91 | -0.49% | 1,968,653 |
| Jul 24, 2026 | 45.14 | 45.25 | 44.85 | 45.15 | 44.13 | -0.02% | 48,301 |
| Jul 23, 2026 | 45.17 | 45.30 | 44.81 | 45.16 | 44.14 | -0.53% | 209,238 |
| Jul 22, 2026 | 45.17 | 45.99 | 44.93 | 45.40 | 44.37 | 0.55% | 153,877 |
| Jul 21, 2026 | 45.18 | 45.30 | 44.55 | 45.15 | 44.13 | -0.07% | 115,850 |
| Jul 20, 2026 | 45.19 | 45.37 | 44.94 | 45.18 | 44.16 | -0.53% | 87,523 |
| Jul 17, 2026 | 45.25 | 46.00 | 44.88 | 45.42 | 44.39 | 0.33% | 292,497 |
| Jul 16, 2026 | 45.20 | 45.39 | 44.62 | 45.27 | 44.24 | 0.20% | 174,088 |
| Jul 15, 2026 | 45.08 | 45.79 | 44.56 | 45.18 | 44.16 | -0.62% | 136,682 |
| Jul 14, 2026 | 45.80 | 46.20 | 44.95 | 45.46 | 44.43 | -1.26% | 873,713 |
| Jul 13, 2026 | 45.86 | 46.21 | 45.45 | 46.04 | 45.00 | 0.85% | 82,323 |
| Jul 10, 2026 | 45.34 | 45.99 | 45.08 | 45.65 | 44.62 | 0.82% | 35,535 |
| Jul 9, 2026 | 45.56 | 46.02 | 45.02 | 45.28 | 44.25 | -0.83% | 443,249 |
| Jul 8, 2026 | 45.99 | 46.00 | 44.88 | 45.66 | 44.63 | -0.95% | 745,410 |
| Jul 7, 2026 | 45.84 | 47.00 | 45.59 | 46.10 | 45.06 | 0.04% | 661,643 |
| Jul 6, 2026 | 45.17 | 47.00 | 44.86 | 46.08 | 45.04 | 2.51% | 914,550 |
| Jul 3, 2026 | 44.90 | 45.15 | 44.69 | 44.95 | 43.93 | 0.47% | 79,186 |
| Jul 2, 2026 | 44.50 | 45.00 | 44.38 | 44.74 | 43.73 | 0.31% | 45,116 |
| Jul 1, 2026 | 44.41 | 45.00 | 44.19 | 44.60 | 43.59 | 0.13% | 473,487 |
| Jun 30, 2026 | 44.27 | 45.00 | 43.89 | 44.54 | 43.53 | 0.04% | 1,233,277 |
| Jun 29, 2026 | 44.01 | 45.00 | 43.71 | 44.52 | 43.51 | 1.34% | 957,043 |
| Jun 26, 2026 | 43.73 | 44.11 | 43.57 | 43.93 | 42.94 | -0.05% | 1,287,051 |
| Jun 25, 2026 | 43.63 | 44.48 | 43.63 | 43.95 | 42.95 | 0.27% | 1,076,173 |
| Jun 24, 2026 | 43.72 | 44.10 | 43.43 | 43.83 | 42.84 | -0.25% | 892,580 |