Macquarie Mexico Real Estate

FIBRAMQ12
🏛️ mexico →
31.19
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 33.10 33.47 33.06 33.25 0.1M
2023-12-28 32.93 33.23 32.69 33.01 0.2M
2023-12-27 32.81 32.93 32.67 32.90 0.3M
2023-12-26 32.76 32.93 32.58 32.80 0.1M
2023-12-22 32.37 32.70 32.33 32.60 0.1M
2023-12-21 32.41 32.52 31.95 32.37 0.2M
2023-12-20 32.31 32.56 32.12 32.22 0.2M
2023-12-19 32.20 32.49 32.17 32.30 0.2M
2023-12-18 31.44 32.37 31.35 32.13 0.2M
2023-12-15 31.80 32.25 31.52 31.66 0.3M
2023-12-14 31.44 31.80 31.40 31.64 0.2M
2023-12-13 30.64 31.50 30.64 31.26 0.2M
2023-12-11 30.80 30.97 30.57 30.76 0.1M
2023-12-08 31.10 31.10 30.59 30.85 0.1M
2023-12-07 31.18 31.19 30.89 31.01 0.1M
2023-12-06 30.72 31.23 30.72 31.01 0.1M
2023-12-05 30.84 30.85 30.20 30.57 0.2M
2023-12-04 31.13 31.13 30.68 30.76 0.1M
2023-12-01 30.42 31.03 30.32 30.86 0.1M
2023-11-30 30.69 30.73 30.20 30.34 0.2M
2023-11-29 30.90 31.19 30.59 30.76 0.0M
2023-11-28 30.50 31.12 30.40 30.93 0.1M
2023-11-27 30.37 30.59 30.29 30.47 0.1M
2023-11-24 30.38 30.43 30.14 30.28 0.0M
2023-11-23 30.22 30.48 30.21 30.45 0.0M
2023-11-22 30.07 30.34 29.71 30.24 0.1M
2023-11-21 29.98 30.59 29.51 30.22 0.1M
2023-11-17 29.62 29.99 29.58 29.97 0.0M
2023-11-16 29.90 30.38 29.52 29.71 0.0M
2023-11-15 29.73 30.19 29.72 30.16 1.0M
2023-11-14 29.23 29.78 29.05 29.66 0.6M
2023-11-13 29.27 29.27 28.75 28.88 0.3M
2023-11-10 29.40 29.46 29.19 29.27 0.0M
2023-11-09 29.31 29.40 29.18 29.26 0.0M
2023-11-08 29.20 29.35 29.11 29.26 0.0M
2023-11-07 29.01 29.37 28.96 29.21 0.1M
2023-11-06 29.50 30.17 29.08 29.19 0.0M
2023-11-03 28.54 30.33 28.54 29.39 0.1M
2023-11-01 27.91 28.57 27.63 28.51 0.1M
2023-10-31 27.70 28.05 27.69 27.94 0.1M
2023-10-30 27.91 27.95 27.57 27.68 0.1M
2023-10-27 27.97 27.97 27.43 27.76 0.1M
2023-10-26 28.13 28.13 27.81 27.97 0.1M
2023-10-25 27.86 28.09 27.54 28.00 0.1M
2023-10-24 27.88 28.31 27.36 27.86 0.1M
2023-10-23 28.03 28.03 27.57 27.71 0.1M
2023-10-20 28.61 28.61 27.67 27.95 0.1M
2023-10-19 28.19 29.42 27.88 28.52 0.3M
2023-10-18 27.38 28.13 27.01 27.95 0.2M
2023-10-17 26.97 27.55 26.77 27.38 0.2M
2023-10-16 27.28 27.28 26.70 26.93 0.1M
2023-10-13 27.61 27.61 26.67 27.21 0.2M
2023-10-12 28.50 28.50 27.28 27.52 0.2M
2023-10-11 29.00 29.00 28.47 28.59 0.1M
2023-10-10 28.85 29.01 28.69 28.96 0.1M
2023-10-09 28.72 29.00 28.46 28.82 0.1M
2023-10-06 28.71 29.00 28.30 29.00 0.1M
2023-10-05 28.58 28.97 28.48 28.79 0.0M
2023-10-04 28.66 28.87 28.43 28.85 0.1M
2023-10-03 28.93 29.02 28.55 28.80 0.0M
2023-10-02 29.22 29.22 28.38 28.81 0.2M
2023-09-29 29.77 29.98 28.89 29.21 0.1M
2023-09-28 30.20 30.27 29.60 29.88 0.1M
2023-09-27 30.34 30.74 30.19 30.35 0.1M
2023-09-26 30.58 30.60 29.82 30.23 0.1M
2023-09-25 30.60 30.85 30.46 30.62 0.0M
2023-09-22 30.61 30.89 30.42 30.46 0.0M
2023-09-21 30.72 30.93 30.41 30.77 0.1M
2023-09-20 30.80 31.08 30.69 30.84 0.1M
2023-09-19 30.83 31.09 30.39 30.77 0.1M
2023-09-18 30.75 31.06 30.62 30.92 0.1M
2023-09-15 31.53 31.80 30.61 30.76 0.3M
2023-09-14 32.15 32.52 31.00 31.38 0.2M
2023-09-13 32.15 32.36 31.91 32.32 0.2M
2023-09-12 32.37 32.70 32.16 32.29 0.1M
2023-09-11 32.54 32.78 32.39 32.42 0.1M
2023-09-08 32.30 32.52 32.16 32.41 0.0M
2023-09-07 31.99 32.53 31.99 32.21 0.1M
2023-09-06 32.08 32.30 32.05 32.22 0.1M
2023-09-05 31.90 32.35 31.82 31.97 0.0M
2023-09-04 31.84 32.26 31.82 32.03 0.0M
2023-09-01 31.99 32.20 31.69 31.73 0.1M
2023-08-31 32.57 32.59 31.72 31.85 0.4M
2023-08-30 32.70 32.91 32.39 32.66 0.1M
2023-08-29 32.94 33.02 32.32 32.53 0.1M
2023-08-28 32.20 33.14 32.20 32.78 0.1M
2023-08-25 32.11 32.32 31.91 32.20 0.0M
2023-08-24 32.71 32.73 31.88 31.96 0.0M
2023-08-23 31.81 32.80 31.79 32.70 0.1M
2023-08-22 31.87 31.94 31.44 31.69 0.1M
2023-08-21 32.22 32.22 31.75 31.82 0.1M
2023-08-18 31.55 32.35 31.40 32.23 0.1M
2023-08-17 32.00 32.10 31.50 31.57 0.0M
2023-08-16 31.66 33.52 31.66 32.03 0.2M
2023-08-15 31.94 32.04 31.50 31.53 0.1M
2023-08-14 31.73 32.00 31.42 31.94 0.1M
2023-08-11 31.97 32.22 31.62 31.83 0.0M
2023-08-10 32.12 32.22 31.71 31.99 0.1M
2023-08-09 31.43 32.15 31.37 32.01 0.1M
2023-08-08 31.88 31.88 31.20 31.43 0.1M
2023-08-07 31.64 32.17 31.64 31.96 0.0M
2023-08-04 31.46 31.93 31.20 31.53 0.1M
2023-08-03 31.36 31.38 30.60 31.28 0.2M
2023-08-02 32.15 32.15 31.31 31.40 0.1M
2023-08-01 32.49 32.49 32.15 32.19 0.1M
2023-07-31 32.69 32.69 32.18 32.49 0.0M
2023-07-28 32.53 32.73 32.14 32.68 0.0M
2023-07-27 32.91 32.96 31.99 32.12 0.0M
2023-07-26 32.82 33.18 32.73 32.92 0.1M
2023-07-25 32.60 33.06 32.49 32.91 0.1M
2023-07-24 32.43 32.73 32.00 32.55 0.0M
2023-07-21 32.16 32.50 32.16 32.49 0.3M
2023-07-20 31.57 32.26 31.57 32.23 0.1M
2023-07-19 31.79 32.07 31.53 31.65 0.1M
2023-07-18 31.71 32.04 31.56 31.79 0.1M
2023-07-17 31.90 32.00 31.42 31.58 0.0M
2023-07-14 31.72 31.90 31.72 31.85 0.1M
2023-07-13 31.45 32.03 31.38 31.74 0.1M
2023-07-12 31.80 31.92 31.30 31.42 0.1M
2023-07-11 31.50 31.94 30.81 31.86 0.2M
2023-07-10 31.65 31.73 31.30 31.42 0.0M
2023-07-07 31.46 31.75 31.19 31.54 0.4M
2023-07-06 30.97 31.49 30.22 31.44 0.3M
2023-07-05 30.60 31.28 30.60 31.13 0.1M
2023-07-04 30.99 31.07 30.22 30.25 0.0M
2023-07-03 30.33 31.09 30.24 31.03 0.0M
2023-06-30 30.53 30.81 30.04 30.13 0.1M
2023-06-29 30.61 31.01 30.43 30.74 0.0M
2023-06-28 30.06 31.02 30.06 30.92 0.1M
2023-06-27 29.55 30.79 29.53 30.58 0.3M
2023-06-26 29.49 30.10 29.40 29.93 0.1M
2023-06-23 30.31 30.42 29.63 29.72 0.1M
2023-06-22 30.35 30.98 30.19 30.87 0.1M
2023-06-21 31.01 31.09 30.38 30.49 0.1M
2023-06-20 31.00 31.24 30.66 31.12 0.2M
2023-06-19 31.74 31.74 30.81 31.16 0.0M
2023-06-16 31.06 32.25 31.00 32.11 0.2M
2023-06-15 30.53 31.26 30.51 31.09 0.1M
2023-06-14 29.76 30.83 29.76 30.42 0.2M
2023-06-13 29.66 30.10 29.60 29.96 0.2M
2023-06-12 29.68 29.83 29.52 29.67 0.2M
2023-06-09 29.67 29.85 29.42 29.66 0.0M
2023-06-08 29.76 29.77 29.42 29.58 0.1M
2023-06-07 30.17 30.30 29.57 29.69 0.1M
2023-06-06 29.76 30.16 29.69 30.10 0.2M
2023-06-05 29.65 29.95 29.54 29.89 0.0M
2023-06-02 29.47 29.97 29.47 29.80 0.1M
2023-06-01 29.83 29.86 29.30 29.35 0.1M
2023-05-31 29.35 30.21 28.91 30.01 0.2M
2023-05-30 30.13 30.13 29.18 29.72 0.3M
2023-05-29 30.16 30.52 30.00 30.32 0.1M
2023-05-26 29.32 31.09 29.32 30.08 0.1M
2023-05-25 29.50 29.57 29.09 29.30 0.1M
2023-05-24 29.29 29.76 29.01 29.65 0.1M
2023-05-23 29.33 29.58 28.96 29.48 0.1M
2023-05-22 30.02 30.04 29.31 29.55 0.1M
2023-05-19 29.84 30.38 29.52 29.97 0.1M
2023-05-18 29.30 29.91 29.11 29.74 0.1M
2023-05-17 29.55 29.60 29.15 29.56 0.1M
2023-05-16 29.14 30.00 29.09 29.37 0.1M
2023-05-15 28.88 29.17 28.75 29.13 0.1M
2023-05-12 28.73 28.98 28.50 28.84 0.1M
2023-05-11 29.20 29.20 28.40 28.87 0.2M
2023-05-10 28.62 29.35 28.42 29.25 0.2M
2023-05-09 28.87 28.87 28.47 28.60 0.1M
2023-05-08 28.75 29.07 28.60 28.98 0.1M
2023-05-05 29.01 29.03 28.40 28.60 0.2M
2023-05-04 28.99 29.09 28.80 29.02 0.1M
2023-05-03 28.83 29.18 28.83 29.10 0.0M
2023-05-02 29.47 29.47 28.76 28.92 0.1M
2023-04-28 29.98 29.98 29.29 29.56 0.2M
2023-04-27 29.53 30.57 29.30 29.54 0.1M
2023-04-26 29.65 29.65 29.12 29.43 0.1M
2023-04-25 29.78 29.78 29.02 29.57 0.1M
2023-04-24 29.26 29.69 29.25 29.45 0.1M
2023-04-21 29.10 29.69 28.93 29.52 0.2M
2023-04-20 29.24 29.37 28.93 29.00 0.1M
2023-04-19 29.27 29.27 28.81 29.19 0.1M
2023-04-18 29.27 29.50 28.98 29.11 0.1M
2023-04-17 29.67 29.67 29.00 29.18 0.3M
2023-04-14 29.60 29.91 28.88 29.74 0.2M
2023-04-13 29.15 29.57 29.10 29.43 0.1M
2023-04-12 28.62 29.16 28.47 29.04 0.1M
2023-04-11 28.44 28.80 28.15 28.70 0.2M
2023-04-10 28.70 28.73 28.04 28.22 0.1M
2023-04-05 29.06 29.12 28.50 28.60 0.1M
2023-04-04 28.83 29.29 28.79 29.18 0.1M
2023-04-03 28.65 29.00 28.65 28.86 0.1M
2023-03-31 29.18 29.18 28.50 28.60 0.1M
2023-03-30 29.61 29.61 28.78 29.09 0.1M
2023-03-29 29.38 29.76 28.95 29.65 0.1M
2023-03-28 28.89 29.80 28.89 29.44 0.1M
2023-03-27 28.97 29.20 28.78 29.04 0.1M
2023-03-24 28.97 29.00 28.46 28.92 0.2M
2023-03-23 28.48 29.25 28.40 29.07 0.2M
2023-03-22 28.35 28.54 28.27 28.43 0.3M
2023-03-21 28.09 28.77 28.01 28.57 0.2M
2023-03-17 29.00 29.00 26.00 27.94 0.1M
2023-03-16 28.97 29.17 28.62 28.97 0.1M
2023-03-15 28.72 28.89 28.38 28.81 0.2M
2023-03-14 29.05 29.27 28.54 28.84 0.3M
2023-03-13 28.51 29.50 28.51 28.84 0.2M
2023-03-10 30.18 30.18 28.71 29.05 0.1M
2023-03-09 30.28 30.28 29.75 30.03 0.1M
2023-03-08 30.32 30.33 29.65 30.11 0.3M
2023-03-07 31.64 31.70 30.42 30.71 0.2M
2023-03-06 31.95 32.01 31.46 31.55 0.1M
2023-03-03 31.89 32.03 31.48 31.79 0.2M
2023-03-02 30.70 31.86 30.70 31.59 0.1M
2023-03-01 31.59 31.60 31.28 31.49 0.1M
2023-02-28 31.44 33.00 31.26 31.42 0.3M
2023-02-27 31.60 32.12 31.41 31.49 0.1M
2023-02-24 31.56 31.89 31.29 31.39 0.1M
2023-02-23 31.94 32.07 31.34 31.50 0.1M
2023-02-22 31.95 32.26 31.60 31.69 0.1M
2023-02-21 32.23 32.33 31.87 32.08 0.2M
2023-02-20 32.03 32.50 31.99 32.15 0.1M
2023-02-17 31.57 32.03 31.57 31.86 0.1M
2023-02-16 31.75 32.22 31.10 31.74 0.3M
2023-02-15 32.19 32.20 31.63 31.72 0.1M
2023-02-14 32.15 32.48 31.89 32.19 0.1M
2023-02-13 31.85 33.14 31.76 31.94 0.2M
2023-02-10 31.66 31.90 31.43 31.68 0.4M
2023-02-09 31.67 32.06 31.32 31.71 0.4M
2023-02-08 31.24 31.55 30.54 31.39 0.1M
2023-02-07 31.41 31.41 30.66 31.16 0.1M
2023-02-03 32.00 32.05 31.26 31.52 0.2M
2023-02-02 32.12 32.20 31.70 31.94 0.0M
2023-02-01 31.65 32.53 31.40 32.23 0.1M
2023-01-31 31.04 31.97 30.84 31.83 0.1M
2023-01-30 32.10 32.10 31.03 31.23 0.2M
2023-01-27 31.29 32.24 31.29 31.95 0.1M
2023-01-26 31.07 31.54 30.89 31.49 0.1M
2023-01-25 31.00 31.30 30.76 31.24 0.1M
2023-01-24 31.19 31.20 30.55 30.70 0.1M
2023-01-23 30.96 31.47 30.81 31.24 0.1M
2023-01-20 30.82 31.07 30.65 31.04 0.0M
2023-01-19 30.80 30.97 30.62 30.79 0.0M
2023-01-18 30.60 30.94 30.42 30.69 0.0M
2023-01-17 30.84 31.16 30.36 30.50 0.0M
2023-01-16 30.67 30.92 30.44 30.55 0.0M
2023-01-13 31.14 31.25 30.25 30.54 0.1M
2023-01-12 31.39 31.49 30.92 31.22 0.1M
2023-01-11 30.18 31.03 30.18 30.75 0.3M
2023-01-10 30.36 30.49 29.91 30.12 0.2M
2023-01-09 30.39 31.50 30.38 30.53 0.0M
2023-01-06 30.17 30.80 30.12 30.54 0.0M
2023-01-05 30.38 30.46 29.90 30.17 0.1M
2023-01-04 29.40 30.37 29.38 30.22 0.1M
2023-01-03 29.11 29.68 28.91 29.69 0.0M
2023-01-02 28.79 29.18 28.79 29.16 0.0M