Mexico - Delayed Quote MXN

FIBRA Macquarie México (FIBRAMQ12.MX)

31.60

-0.18

(-0.57%)

At close: June 13 at 1:59:53 PM CST

Currency in MXN

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	31.93	32.18	31.56	31.60	31.60	354,426
Jun 12, 2025	32.38	32.43	31.65	31.65	31.65	2,350,138
Jun 11, 2025	32.17	32.60	31.92	32.01	32.01	1,214,205
Jun 10, 2025	32.96	32.96	31.92	31.98	31.98	1,387,688
Jun 9, 2025	33.11	33.19	32.35	32.38	32.38	305,526
Jun 6, 2025	32.13	33.20	32.13	33.13	33.13	566,960
Jun 5, 2025	32.30	32.68	32.12	32.60	32.60	448,815
Jun 4, 2025	32.06	32.64	32.00	32.64	32.64	974,872
Jun 3, 2025	32.35	32.80	31.80	32.05	32.05	218,748
Jun 2, 2025	31.80	32.56	31.80	32.32	32.32	304,342
May 30, 2025	32.37	32.49	31.75	31.83	31.83	820,960
May 29, 2025	32.20	32.60	31.90	32.51	32.51	516,034
May 28, 2025	32.03	32.25	31.80	32.00	32.00	457,439
May 27, 2025	31.96	32.10	31.70	31.87	31.87	231,745
May 26, 2025	31.50	31.97	31.42	31.71	31.71	50,995
May 23, 2025	31.06	31.91	30.81	31.21	31.21	277,307
May 22, 2025	31.36	31.36	30.91	30.91	30.91	557,089
May 21, 2025	31.85	31.87	31.01	31.39	31.39	357,106
May 20, 2025	31.65	32.33	31.52	31.68	31.68	183,982
May 19, 2025	31.07	31.63	30.95	31.62	31.62	904,587
May 16, 2025	30.85	31.06	30.66	31.02	31.02	439,013
May 15, 2025	30.60	30.90	30.59	30.78	30.78	629,641
May 14, 2025	30.74	30.82	30.37	30.71	30.71	348,739
May 13, 2025	30.90	31.04	30.46	30.69	30.69	614,986
May 12, 2025	31.11	31.39	30.87	30.87	30.87	305,112
May 9, 2025	31.53	31.79	31.16	31.38	31.38	613,850
May 8, 2025	31.00	31.59	30.84	31.36	31.36	325,883
May 7, 2025	31.30	31.35	30.75	30.83	30.83	1,227,791
May 6, 2025	31.12	31.80	30.95	31.52	31.52	597,863
May 5, 2025	31.22	31.35	31.00	31.35	31.35	272,705
May 2, 2025	30.89	31.28	30.72	31.22	31.22	361,309
Apr 30, 2025	30.48	30.88	30.00	30.88	30.88	2,109,606
Apr 29, 2025	31.01	31.39	30.00	30.06	30.06	542,293
Apr 28, 2025	31.08	31.40	30.73	31.21	31.21	701,277
Apr 25, 2025	30.71	31.35	30.62	31.28	31.28	806,392
Apr 24, 2025	31.09	31.10	30.60	30.61	30.61	1,011,654
Apr 23, 2025	31.14	31.20	30.85	31.09	31.09	728,883
Apr 22, 2025	30.93	31.20	30.78	30.99	30.99	350,573
Apr 21, 2025	30.79	31.21	30.58	30.76	30.76	404,041
Apr 16, 2025	30.86	31.42	30.72	30.80	30.80	305,682
Apr 15, 2025	30.60	31.08	30.56	31.05	31.05	822,290
Apr 14, 2025	30.27	30.80	30.26	30.73	30.73	334,668
Apr 11, 2025	29.99	30.38	29.77	29.98	29.98	385,311
Apr 10, 2025	29.80	30.27	29.43	29.89	29.89	2,269,803
Apr 9, 2025	29.45	30.78	28.68	29.80	29.80	3,121,003
Apr 8, 2025	29.84	30.42	29.22	29.58	29.58	766,125
Apr 7, 2025	30.55	30.95	29.51	29.56	29.56	566,381
Apr 4, 2025	30.85	30.94	30.38	30.58	30.58	551,698
Apr 3, 2025	30.38	31.40	30.38	31.12	31.12	830,124
Apr 2, 2025	30.61	30.62	30.15	30.38	30.38	244,892
Apr 1, 2025	30.12	30.74	29.93	30.73	30.73	616,256
Mar 31, 2025	30.41	30.41	29.73	30.25	30.25	773,643
Mar 28, 2025	30.67	30.67	29.95	30.24	30.24	453,226
Mar 27, 2025	30.65	30.65	30.35	30.58	30.58	215,960
Mar 26, 2025	30.95	30.95	30.30	30.45	30.45	787,626
Mar 25, 2025	30.57	31.01	30.21	30.84	30.84	1,338,644
Mar 24, 2025	31.01	31.02	30.27	30.45	30.45	369,155
Mar 21, 2025	31.27	31.27	30.31	30.82	30.82	1,999,762
Mar 20, 2025	31.12	31.40	31.05	31.25	31.25	531,543
Mar 19, 2025	31.10	31.40	30.90	31.13	31.13	534,304
Mar 18, 2025	30.94	31.13	30.77	30.99	30.99	489,685
Mar 14, 2025	30.90	31.53	30.67	30.72	30.72	470,409
Mar 13, 2025	30.90	31.08	30.56	30.99	30.99	1,692,647
Mar 12, 2025	0.525 Dividend
Mar 12, 2025	30.54	31.16	30.06	31.15	31.15	1,310,161
Mar 11, 2025	31.03	31.03	30.50	30.60	30.08	537,537
Mar 10, 2025	31.43	31.46	30.35	30.80	30.27	778,590
Mar 7, 2025	31.89	31.89	31.25	31.43	30.89	291,563
Mar 6, 2025	32.02	32.30	31.32	31.89	31.34	666,941
Mar 5, 2025	31.73	32.09	31.41	32.07	31.52	719,739
Mar 4, 2025	31.79	31.80	30.98	31.57	31.03	515,093
Mar 3, 2025	31.69	32.33	31.50	31.60	31.06	817,710
Feb 28, 2025	31.82	31.91	31.30	31.47	30.93	1,061,119
Feb 27, 2025	32.68	32.68	31.43	31.53	30.99	519,721
Feb 26, 2025	32.51	32.92	31.87	32.39	31.83	1,101,472
Feb 25, 2025	32.61	32.99	31.34	32.13	31.58	297,875
Feb 24, 2025	32.82	33.14	32.38	32.55	31.99	434,612
Feb 21, 2025	33.01	33.13	32.55	33.00	32.43	681,506
Feb 20, 2025	32.86	33.14	32.25	33.14	32.57	820,176
Feb 19, 2025	32.98	33.14	32.51	32.63	32.07	916,051
Feb 18, 2025	32.62	33.05	32.55	33.05	32.48	491,181
Feb 17, 2025	32.90	32.99	32.50	32.99	32.42	95,305
Feb 14, 2025	33.05	33.05	32.65	33.00	32.43	138,874
Feb 13, 2025	32.80	33.05	32.35	32.84	32.28	893,906
Feb 12, 2025	32.48	32.61	32.02	32.49	31.93	401,764
Feb 11, 2025	32.52	32.66	32.02	32.58	32.02	181,528
Feb 10, 2025	32.77	32.85	32.26	32.49	31.93	284,037
Feb 7, 2025	32.08	32.70	32.03	32.52	31.96	509,790
Feb 6, 2025	32.86	32.86	31.74	32.30	31.75	547,858
Feb 5, 2025	32.88	33.05	32.28	32.62	32.06	533,918
Feb 4, 2025	31.70	33.24	31.70	33.00	32.43	2,187,074
Jan 31, 2025	32.21	33.00	31.27	31.46	30.92	587,299
Jan 30, 2025	31.67	33.29	31.67	32.29	31.74	992,943
Jan 29, 2025	0.525 Dividend
Jan 29, 2025	31.80	32.32	31.68	32.19	31.64	553,896
Jan 28, 2025	31.60	32.45	31.51	32.28	31.21	491,065
Jan 27, 2025	31.30	31.84	31.26	31.79	30.74	285,446
Jan 24, 2025	31.40	31.74	31.18	31.37	30.33	676,328
Jan 23, 2025	30.99	31.94	30.92	31.19	30.16	1,730,520
Jan 22, 2025	31.13	31.87	30.60	30.98	29.95	4,271,119
Jan 21, 2025	31.09	32.00	30.77	30.84	29.82	529,834
Jan 20, 2025	30.70	31.17	30.60	30.92	29.90	75,491
Jan 17, 2025	30.55	30.80	30.00	30.57	29.56	4,660,893
Jan 16, 2025	30.96	30.96	30.23	30.42	29.41	339,527
Jan 15, 2025	30.58	31.08	30.47	31.08	30.05	396,314
Jan 14, 2025	30.37	30.61	30.20	30.47	29.46	189,543
Jan 13, 2025	30.58	30.75	29.91	30.20	29.20	724,664
Jan 10, 2025	30.20	30.93	30.20	30.54	29.53	614,917
Jan 9, 2025	30.55	30.84	30.15	30.20	29.20	123,532
Jan 8, 2025	30.86	31.17	30.21	31.00	29.97	811,527
Jan 7, 2025	30.80	30.99	30.15	30.86	29.84	752,785
Jan 6, 2025	30.40	30.78	29.27	30.76	29.74	473,006
Jan 3, 2025	31.48	31.48	30.34	30.35	29.34	281,344
Jan 2, 2025	30.54	31.49	30.47	31.37	30.33	607,258
Dec 31, 2024	30.35	30.69	30.20	30.35	29.34	79,720
Dec 30, 2024	31.32	31.32	30.20	30.21	29.21	295,944
Dec 27, 2024	31.03	31.30	30.55	31.20	30.17	521,870
Dec 26, 2024	30.58	31.38	30.21	31.21	30.18	1,043,042
Dec 24, 2024	30.54	30.88	30.23	30.47	29.46	56,462
Dec 23, 2024	30.84	31.13	30.30	30.38	29.37	98,367
Dec 20, 2024	30.84	30.91	30.30	30.68	29.66	2,025,022
Dec 19, 2024	30.92	30.99	30.59	30.98	29.95	331,807
Dec 18, 2024	31.38	31.73	30.49	30.82	29.80	512,942
Dec 17, 2024	31.75	31.93	31.43	31.84	30.78	572,725
Dec 16, 2024	31.91	32.06	31.57	31.82	30.77	274,246
Dec 13, 2024	31.75	32.27	31.75	32.18	31.11	1,247,164
Dec 11, 2024	32.14	32.28	31.79	31.98	30.92	318,060
Dec 10, 2024	32.24	32.26	31.77	32.03	30.97	444,670
Dec 9, 2024	31.76	32.62	31.76	32.29	31.22	494,029
Dec 6, 2024	32.22	32.47	31.40	31.92	30.86	401,257
Dec 5, 2024	31.95	32.30	31.76	32.25	31.18	400,926
Dec 4, 2024	32.32	32.43	31.45	31.73	30.68	756,431
Dec 3, 2024	32.17	32.30	31.90	32.20	31.13	477,767
Dec 2, 2024	32.00	32.23	31.80	31.95	30.89	2,171,182
Nov 29, 2024	31.55	32.39	31.53	31.82	30.77	1,092,191
Nov 28, 2024	32.65	32.65	31.19	31.60	30.55	413,815
Nov 27, 2024	32.68	32.90	31.87	32.28	31.21	640,364
Nov 26, 2024	32.51	32.70	31.81	32.68	31.60	604,217
Nov 25, 2024	32.34	32.78	31.96	32.68	31.60	2,811,520
Nov 22, 2024	32.67	32.89	32.20	32.50	31.42	347,076
Nov 21, 2024	32.15	32.68	32.00	32.46	31.38	26,222,452
Nov 20, 2024	32.70	32.70	31.72	32.42	31.35	986,688
Nov 19, 2024	32.28	32.70	32.04	32.64	31.56	23,968,338
Nov 15, 2024	32.49	32.79	32.13	32.61	31.53	266,555
Nov 14, 2024	32.16	32.75	31.96	32.23	31.16	997,820
Nov 13, 2024	32.10	32.30	31.66	32.13	31.07	626,206
Nov 12, 2024	32.29	32.68	31.49	32.30	31.23	1,805,367
Nov 11, 2024	32.29	32.72	31.86	32.23	31.16	1,348,780
Nov 8, 2024	32.44	32.51	31.31	32.30	31.23	700,929
Nov 7, 2024	32.34	33.20	32.12	32.51	31.43	505,695
Nov 6, 2024	32.38	33.12	31.32	32.34	31.27	697,070
Nov 5, 2024	32.58	33.10	32.24	32.65	31.57	389,379
Nov 4, 2024	32.76	33.23	32.43	32.58	31.50	275,368
Nov 1, 2024	33.15	33.23	32.12	32.71	31.63	683,355
Oct 31, 2024	32.80	33.24	32.80	33.23	32.13	1,482,354
Oct 30, 2024	32.20	33.08	32.20	32.79	31.70	841,756
Oct 29, 2024	32.04	32.48	31.61	32.39	31.32	536,393
Oct 28, 2024	31.75	32.10	31.42	32.00	30.94	2,513,864
Oct 25, 2024	32.08	32.19	31.69	31.98	30.92	534,657
Oct 24, 2024	31.72	32.04	31.17	32.00	30.94	3,018,901
Oct 23, 2024	31.86	32.03	31.19	31.70	30.65	1,433,728
Oct 22, 2024	32.18	32.18	31.31	31.97	30.91	1,427,160
Oct 21, 2024	32.30	32.49	31.98	32.04	30.98	452,192
Oct 18, 2024	32.20	33.00	32.20	32.38	31.31	385,291
Oct 17, 2024	32.37	32.39	31.87	32.36	31.29	1,706,943
Oct 16, 2024	32.30	33.24	31.96	31.96	30.90	10,999,219
Oct 15, 2024	31.30	32.28	31.30	32.13	31.07	1,702,257
Oct 14, 2024	31.90	31.90	31.32	31.50	30.46	276,725
Oct 11, 2024	31.71	32.13	31.47	31.84	30.78	519,602
Oct 10, 2024	30.96	31.74	30.83	31.39	30.35	2,633,742
Oct 9, 2024	31.35	31.37	30.83	31.08	30.05	3,659,635
Oct 8, 2024	31.70	31.70	30.71	31.36	30.32	3,133,462
Oct 7, 2024	31.56	32.18	31.19	31.76	30.71	1,655,409
Oct 4, 2024	31.42	31.63	31.02	31.26	30.22	595,882
Oct 3, 2024	31.49	31.78	30.86	31.27	30.23	261,956
Oct 2, 2024	31.50	31.94	31.03	31.30	30.26	1,462,064
Sep 30, 2024	32.05	32.31	31.29	31.50	30.46	873,599
Sep 27, 2024	32.37	32.80	32.04	32.44	31.36	1,264,512
Sep 26, 2024	0.525 Dividend
Sep 26, 2024	31.77	32.87	31.14	32.36	31.29	1,407,196
Sep 25, 2024	31.34	31.92	31.23	31.70	30.14	736,488
Sep 24, 2024	31.20	32.02	31.01	31.62	30.07	917,434
Sep 23, 2024	31.49	31.49	30.75	30.87	29.35	412,895
Sep 20, 2024	31.56	31.56	30.88	31.23	29.69	1,039,441
Sep 19, 2024	31.60	31.98	31.16	31.24	29.70	681,014
Sep 18, 2024	31.48	31.59	31.12	31.54	29.99	495,680
Sep 17, 2024	31.17	32.15	31.17	31.25	29.71	1,176,723
Sep 13, 2024	31.40	31.82	31.03	31.17	29.64	346,544
Sep 12, 2024	30.53	31.80	30.53	31.46	29.91	706,998
Sep 11, 2024	30.49	31.30	30.49	30.60	29.10	729,111
Sep 10, 2024	30.79	31.30	30.18	30.60	29.10	781,787
Sep 9, 2024	31.04	31.45	30.46	30.95	29.43	1,967,742
Sep 6, 2024	31.31	31.32	30.51	30.74	29.23	848,685
Sep 5, 2024	30.87	31.49	30.36	31.11	29.58	1,138,926
Sep 4, 2024	30.41	31.28	30.34	31.05	29.52	951,607
Sep 3, 2024	31.05	31.05	29.88	30.60	29.10	1,481,243
Sep 2, 2024	31.06	31.37	30.89	31.05	29.52	88,619
Aug 30, 2024	30.95	31.22	30.40	30.98	29.46	1,063,970
Aug 29, 2024	30.70	31.02	30.40	30.99	29.47	766,942
Aug 28, 2024	30.84	30.84	30.00	30.67	29.16	1,941,502
Aug 27, 2024	31.29	31.29	30.50	30.84	29.32	1,653,303
Aug 26, 2024	31.44	31.69	30.96	31.00	29.48	537,954
Aug 23, 2024	31.84	32.00	30.91	31.32	29.78	646,017
Aug 22, 2024	32.45	32.45	31.55	31.60	30.05	613,817
Aug 21, 2024	32.15	32.52	32.07	32.08	30.50	587,356
Aug 20, 2024	32.39	32.39	31.87	32.39	30.80	265,853
Aug 19, 2024	32.41	32.65	32.25	32.25	30.66	220,868
Aug 16, 2024	32.39	32.65	32.15	32.32	30.73	157,073
Aug 15, 2024	32.43	32.64	31.97	32.48	30.88	258,274
Aug 14, 2024	32.47	32.47	31.71	32.11	30.53	282,154
Aug 13, 2024	31.54	32.39	31.54	32.16	30.58	342,379
Aug 12, 2024	31.81	31.81	31.26	31.36	29.82	515,821
Aug 9, 2024	31.62	31.97	31.35	31.75	30.19	485,579
Aug 8, 2024	31.47	31.73	31.25	31.38	29.84	540,439
Aug 7, 2024	31.25	31.58	30.59	31.12	29.59	715,205
Aug 6, 2024	31.26	31.37	30.38	31.25	29.71	1,200,083
Aug 5, 2024	30.83	31.38	30.59	31.26	29.72	552,827
Aug 2, 2024	30.90	31.02	29.51	30.66	29.15	2,200,008
Aug 1, 2024	31.40	31.49	30.74	31.24	29.70	1,246,252
Jul 31, 2024	31.84	31.98	30.91	31.45	29.90	678,561
Jul 30, 2024	31.34	31.93	31.07	31.70	30.14	780,260
Jul 29, 2024	31.71	31.71	30.45	31.34	29.80	633,181
Jul 26, 2024	32.44	32.44	30.86	31.20	29.67	1,094,058
Jul 25, 2024	32.50	32.99	31.59	32.19	30.61	978,497
Jul 24, 2024	33.05	33.17	31.51	32.33	30.74	3,923,198
Jul 23, 2024	33.56	33.56	32.50	33.07	31.44	630,814
Jul 22, 2024	32.82	33.73	32.82	33.61	31.96	487,578
Jul 19, 2024	32.19	33.44	31.75	32.82	31.21	2,174,861
Jul 18, 2024	31.66	32.19	31.47	31.94	30.37	8,199,446
Jul 17, 2024	31.88	32.01	31.11	31.54	29.99	924,050
Jul 16, 2024	31.85	32.21	31.67	32.11	30.53	459,892
Jul 15, 2024	32.50	32.75	31.44	31.74	30.18	561,051
Jul 12, 2024	31.67	32.68	31.67	32.20	30.62	488,304
Jul 11, 2024	31.46	31.67	31.30	31.60	30.05	488,839
Jul 10, 2024	31.60	31.90	31.20	31.68	30.12	556,959
Jul 9, 2024	32.05	32.30	31.48	31.48	29.93	1,926,162
Jul 8, 2024	30.63	32.25	30.63	32.25	30.66	2,796,944
Jul 5, 2024	30.70	30.99	30.22	30.97	29.45	471,935
Jul 4, 2024	30.68	30.98	30.52	30.75	29.24	106,205
Jul 3, 2024	30.58	30.78	30.03	30.68	29.17	1,809,865
Jul 2, 2024	31.33	31.79	29.78	30.56	29.06	2,426,091
Jul 1, 2024	31.15	31.44	30.90	31.33	29.79	368,615
Jun 28, 2024	31.40	31.40	30.62	31.06	29.53	678,463
Jun 27, 2024	30.80	31.31	30.69	30.98	29.46	355,657
Jun 26, 2024	31.11	31.11	30.36	30.69	29.18	547,640
Jun 25, 2024	31.09	31.22	30.52	31.00	29.48	1,380,281
Jun 24, 2024	31.11	31.82	30.69	31.25	29.71	1,204,957
Jun 21, 2024	31.00	31.15	30.71	30.99	29.47	2,165,053
Jun 20, 2024	30.71	31.23	30.12	31.14	29.61	938,482
Jun 19, 2024	30.39	30.94	30.32	30.90	29.38	137,561
Jun 18, 2024	30.88	31.32	30.15	30.39	28.90	920,375
Jun 17, 2024	30.19	30.81	29.86	30.55	29.05	387,263
Jun 14, 2024	0.525 Dividend
Jun 14, 2024	30.70	30.93	30.03	30.08	28.60	662,353
Jun 13, 2024	30.50	30.90	30.45	30.62	28.62	468,547

FIBRAPL14.MX FIBRA Prologis

69.56

-0.91%

TERRA13.MX FIBRA Terrafina

36.87

0.00%

FR.MX S&P/BMV FIBRAS Index TR

565.92

-1.01%

PLDGP Prologis, Inc.

56.48

+0.27%

PLD Prologis, Inc.

107.28

-1.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FIBRA Macquarie México (FIBRAMQ12.MX)

Related Tickers