Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,697.36 -887.32 (-1.44%) CMC Crypto 200
1,263.44 -20.39 (-1.59%)
FIBRA Macquarie México (FIBRAMQ12.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.40 | 31.40 | 30.62 | 31.06 | 31.06 | 678,463 |
| 27 Jun 2024 | 30.80 | 31.31 | 30.69 | 30.98 | 30.98 | 355,657 |
| 26 Jun 2024 | 31.11 | 31.11 | 30.36 | 30.69 | 30.69 | 547,640 |
| 25 Jun 2024 | 31.09 | 31.22 | 30.52 | 31.00 | 31.00 | 1,380,281 |
| 24 Jun 2024 | 31.11 | 31.82 | 30.69 | 31.25 | 31.25 | 1,204,957 |
| 21 Jun 2024 | 31.00 | 31.15 | 30.71 | 30.99 | 30.99 | 2,165,053 |
| 20 Jun 2024 | 30.71 | 31.23 | 30.12 | 31.14 | 31.14 | 938,482 |
| 19 Jun 2024 | 30.39 | 30.94 | 30.32 | 30.90 | 30.90 | 137,561 |
| 18 Jun 2024 | 30.88 | 31.32 | 30.15 | 30.39 | 30.39 | 920,375 |
| 17 Jun 2024 | 30.19 | 30.81 | 29.86 | 30.55 | 30.55 | 387,263 |
| 14 Jun 2024 | 30.70 | 30.93 | 30.03 | 30.08 | 30.08 | 662,353 |
| 14 Jun 2024 | 0.525 Dividend | |||||
| 13 Jun 2024 | 30.50 | 30.90 | 30.45 | 30.62 | 30.10 | 468,547 |
| 12 Jun 2024 | 30.88 | 31.08 | 30.30 | 30.46 | 29.94 | 1,192,124 |
| 11 Jun 2024 | 30.88 | 31.23 | 30.50 | 30.99 | 30.46 | 766,546 |
| 10 Jun 2024 | 30.57 | 31.00 | 30.41 | 30.88 | 30.35 | 569,284 |
| 07 Jun 2024 | 31.65 | 31.87 | 30.22 | 30.36 | 29.84 | 1,433,169 |
| 06 Jun 2024 | 31.86 | 32.68 | 31.45 | 31.65 | 31.11 | 767,095 |
| 05 Jun 2024 | 31.17 | 32.30 | 31.02 | 31.84 | 31.29 | 860,042 |
| 04 Jun 2024 | 29.38 | 31.60 | 29.38 | 31.54 | 31.00 | 1,345,881 |
| 03 Jun 2024 | 31.73 | 31.73 | 28.62 | 29.13 | 28.63 | 1,597,993 |
| 31 May 2024 | 31.03 | 31.94 | 31.03 | 31.71 | 31.17 | 3,103,052 |
| 30 May 2024 | 30.40 | 31.34 | 30.26 | 31.33 | 30.79 | 1,075,505 |
| 29 May 2024 | 30.64 | 30.99 | 30.13 | 30.23 | 29.71 | 1,087,198 |
| 28 May 2024 | 30.62 | 31.43 | 30.45 | 30.64 | 30.11 | 770,413 |
| 27 May 2024 | 31.14 | 31.14 | 30.33 | 30.50 | 29.98 | 71,981 |
| 24 May 2024 | 31.38 | 31.42 | 30.92 | 30.98 | 30.45 | 284,471 |
| 23 May 2024 | 31.15 | 31.68 | 30.41 | 31.23 | 30.69 | 1,394,659 |
| 22 May 2024 | 31.45 | 31.93 | 30.90 | 30.96 | 30.43 | 711,598 |
| 21 May 2024 | 32.17 | 32.23 | 31.11 | 31.31 | 30.77 | 770,570 |
| 20 May 2024 | 32.11 | 32.15 | 31.98 | 32.14 | 31.59 | 351,244 |
| 17 May 2024 | 32.46 | 32.46 | 31.85 | 31.94 | 31.39 | 457,688 |
| 16 May 2024 | 32.39 | 32.63 | 31.82 | 32.35 | 31.80 | 582,053 |
| 15 May 2024 | 31.57 | 32.81 | 31.57 | 32.32 | 31.77 | 777,209 |
| 14 May 2024 | 31.61 | 31.74 | 31.18 | 31.50 | 30.96 | 489,466 |
| 13 May 2024 | 31.58 | 31.86 | 31.40 | 31.72 | 31.18 | 782,976 |
| 10 May 2024 | 31.30 | 31.50 | 31.24 | 31.42 | 30.88 | 431,424 |
| 09 May 2024 | 31.15 | 31.47 | 30.80 | 31.32 | 30.78 | 544,360 |
| 08 May 2024 | 31.15 | 31.17 | 30.62 | 30.80 | 30.27 | 778,527 |
| 07 May 2024 | 31.09 | 31.38 | 30.26 | 31.15 | 30.62 | 1,288,186 |
| 06 May 2024 | 30.86 | 30.99 | 30.33 | 30.99 | 30.46 | 1,978,583 |
| 03 May 2024 | 31.07 | 31.74 | 30.22 | 30.73 | 30.20 | 1,192,540 |
| 02 May 2024 | 31.00 | 31.28 | 30.76 | 31.05 | 30.52 | 1,235,054 |
| 30 Apr 2024 | 31.09 | 31.22 | 30.50 | 30.65 | 30.12 | 1,018,511 |
| 29 Apr 2024 | 31.00 | 31.09 | 30.61 | 30.87 | 30.34 | 2,134,125 |
| 26 Apr 2024 | 31.37 | 31.39 | 30.56 | 30.91 | 30.38 | 970,675 |
| 25 Apr 2024 | 30.57 | 31.46 | 30.33 | 31.15 | 30.62 | 434,645 |
| 24 Apr 2024 | 30.82 | 31.22 | 30.47 | 30.77 | 30.24 | 907,180 |
| 23 Apr 2024 | 30.53 | 31.00 | 30.33 | 30.82 | 30.29 | 6,204,768 |
| 22 Apr 2024 | 30.05 | 30.59 | 29.98 | 30.53 | 30.01 | 1,848,255 |
| 19 Apr 2024 | 30.29 | 30.41 | 29.78 | 29.98 | 29.47 | 769,526 |
| 18 Apr 2024 | 30.31 | 30.39 | 29.81 | 30.35 | 29.83 | 490,451 |
| 17 Apr 2024 | 29.62 | 30.30 | 29.53 | 30.22 | 29.70 | 909,511 |
| 16 Apr 2024 | 30.42 | 30.48 | 29.57 | 29.74 | 29.23 | 752,961 |
| 15 Apr 2024 | 31.00 | 31.10 | 30.30 | 30.39 | 29.87 | 723,163 |
| 12 Apr 2024 | 31.30 | 31.58 | 30.78 | 30.89 | 30.36 | 1,097,279 |
| 11 Apr 2024 | 31.80 | 31.88 | 31.04 | 31.27 | 30.73 | 604,722 |
| 10 Apr 2024 | 32.49 | 32.58 | 31.77 | 31.82 | 31.27 | 2,182,237 |
| 09 Apr 2024 | 32.28 | 32.66 | 32.28 | 32.45 | 31.89 | 442,746 |
| 08 Apr 2024 | 32.17 | 32.41 | 31.85 | 32.28 | 31.73 | 870,210 |
| 05 Apr 2024 | 32.37 | 32.57 | 32.03 | 32.21 | 31.66 | 882,645 |
| 04 Apr 2024 | 32.76 | 32.84 | 32.03 | 32.30 | 31.75 | 803,201 |
| 03 Apr 2024 | 33.23 | 33.23 | 32.60 | 32.69 | 32.13 | 530,095 |
| 02 Apr 2024 | 32.91 | 33.24 | 32.15 | 33.20 | 32.63 | 1,509,052 |
| 01 Apr 2024 | 32.40 | 33.27 | 32.12 | 32.84 | 32.28 | 1,358,418 |
| 27 Mar 2024 | 32.33 | 32.96 | 32.10 | 32.26 | 31.71 | 2,413,220 |
| 26 Mar 2024 | 32.68 | 32.91 | 32.24 | 32.24 | 31.69 | 1,902,398 |
| 25 Mar 2024 | 32.95 | 33.13 | 32.30 | 32.67 | 32.11 | 543,869 |
| 22 Mar 2024 | 32.58 | 33.10 | 32.13 | 33.05 | 32.48 | 1,092,557 |
| 21 Mar 2024 | 32.10 | 32.66 | 32.00 | 32.46 | 31.90 | 816,571 |
| 20 Mar 2024 | 32.40 | 32.89 | 31.74 | 31.80 | 31.25 | 2,456,442 |
| 19 Mar 2024 | 33.14 | 33.15 | 32.35 | 32.40 | 31.84 | 1,381,140 |
| 15 Mar 2024 | 33.70 | 33.94 | 33.02 | 33.05 | 32.48 | 4,091,397 |
| 14 Mar 2024 | 34.17 | 34.17 | 33.42 | 33.68 | 33.10 | 959,174 |
| 13 Mar 2024 | 34.15 | 34.60 | 33.74 | 34.15 | 33.56 | 1,043,575 |
| 12 Mar 2024 | 34.60 | 34.60 | 32.70 | 34.15 | 33.56 | 3,686,448 |
| 12 Mar 2024 | 0.677944 Dividend | |||||
| 12 Mar 2024 | 1.047318:1 Stock split | |||||
| 11 Mar 2024 | 35.00 | 35.56 | 34.60 | 34.99 | 33.72 | 741,659 |
| 08 Mar 2024 | 34.63 | 35.00 | 34.57 | 34.90 | 33.64 | 694,429 |
| 07 Mar 2024 | 34.99 | 34.99 | 34.45 | 34.65 | 33.40 | 495,506 |
| 06 Mar 2024 | 34.52 | 35.00 | 34.50 | 34.89 | 33.63 | 957,452 |
| 06 Mar 2024 | 0.50128 Dividend | |||||
| 05 Mar 2024 | 34.58 | 34.99 | 34.42 | 34.84 | 33.10 | 843,559 |
| 04 Mar 2024 | 34.20 | 34.90 | 34.18 | 34.57 | 32.84 | 2,059,701 |
| 01 Mar 2024 | 33.80 | 34.20 | 33.31 | 34.11 | 32.40 | 818,920 |
| 29 Feb 2024 | 34.17 | 34.33 | 33.28 | 33.57 | 31.89 | 1,661,836 |
| 28 Feb 2024 | 34.28 | 34.29 | 33.14 | 34.01 | 32.31 | 1,563,389 |
| 27 Feb 2024 | 35.02 | 35.33 | 34.02 | 34.39 | 32.67 | 1,947,445 |
| 26 Feb 2024 | 35.45 | 35.58 | 35.08 | 35.20 | 33.44 | 550,696 |
| 23 Feb 2024 | 35.70 | 36.18 | 35.19 | 35.34 | 33.57 | 557,415 |
| 22 Feb 2024 | 35.38 | 36.17 | 35.03 | 35.55 | 33.77 | 1,082,715 |
| 21 Feb 2024 | 35.60 | 35.76 | 35.22 | 35.34 | 33.57 | 719,495 |
| 20 Feb 2024 | 35.62 | 35.98 | 35.34 | 35.60 | 33.82 | 602,304 |
| 19 Feb 2024 | 35.32 | 35.72 | 35.09 | 35.54 | 33.76 | 117,394 |
| 16 Feb 2024 | 35.60 | 35.74 | 35.10 | 35.35 | 33.58 | 652,627 |
| 15 Feb 2024 | 35.34 | 35.80 | 35.29 | 35.62 | 33.84 | 1,152,400 |
| 14 Feb 2024 | 35.58 | 35.60 | 34.89 | 35.21 | 33.45 | 1,838,142 |
| 13 Feb 2024 | 34.11 | 35.51 | 33.53 | 35.08 | 33.32 | 1,371,566 |
| 12 Feb 2024 | 33.89 | 34.64 | 33.72 | 34.11 | 32.40 | 572,397 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.