BMV · MXN
Datos históricos de FIBRA Macquarie México
FIBRA Macquarie México · FIBRAMQ12.MX
MXN 44.34
▼ -0.16 (-0.36%)
Última operación · 9/10/2026, 19:59:41 UTC
- Variación en el periodo
- +47.73%
- Máximo
- US$47.00
- 6 de julio de 2026
- Mínimo
- US$29.42
- 29 de octubre de 2025
- Volumen medio diario
- 1.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.62 | 45.00 | 44.26 | 44.57 | +0.16% | 752,633 |
| 8 oct 2026 | 45.10 | 45.10 | 44.34 | 44.50 | −1.07% | 1.48 M |
| 7 oct 2026 | 44.89 | 45.15 | 44.76 | 44.98 | −0.31% | 109,464 |
| 6 oct 2026 | 44.95 | 45.60 | 44.79 | 45.12 | +0.47% | 2.61 M |
| 5 oct 2026 | 46.00 | 46.00 | 44.64 | 44.91 | −0.07% | 245,640 |
| 2 oct 2026 | 44.20 | 45.80 | 44.00 | 44.94 | +1.49% | 683,793 |
| 1 oct 2026 | 44.31 | 44.50 | 43.62 | 44.28 | +0.14% | 964,608 |
| 30 sep 2026 | 44.13 | 44.40 | 43.44 | 44.22 | +0.20% | 489,093 |
| 29 sep 2026 | 43.98 | 44.24 | 43.85 | 44.13 | −0.16% | 436,687 |
| 28 sep 2026 | 44.63 | 44.72 | 43.83 | 44.20 | −0.92% | 343,907 |
| 25 sep 2026 | 44.37 | 44.91 | 43.81 | 44.61 | +1.04% | 74,193 |
| 24 sep 2026 | 44.03 | 44.49 | 43.42 | 44.15 | +0.14% | 101,475 |
| 23 sep 2026 | 44.00 | 44.24 | 43.32 | 44.09 | +0.27% | 387,090 |
| 22 sep 2026 | 43.87 | 44.30 | 43.15 | 43.97 | +0.71% | 176,289 |
| 21 sep 2026 | 43.37 | 43.92 | 43.15 | 43.66 | +0.16% | 52,242 |
| 18 sep 2026 | 43.33 | 43.95 | 43.10 | 43.59 | +0.09% | 260,416 |
| 17 sep 2026 | 43.50 | 43.87 | 43.11 | 43.55 | −0.30% | 96,986 |
| 15 sep 2026 | 43.70 | 44.00 | 43.33 | 43.68 | −0.41% | 120,521 |
| 14 sep 2026 | 43.35 | 44.00 | 43.30 | 43.86 | +0.67% | 18,766 |
| 11 sep 2026 | 43.11 | 43.80 | 42.91 | 43.57 | +0.86% | 1.13 M |
| 10 sep 2026 | 42.99 | 43.35 | 42.69 | 43.20 | +0.58% | 1.11 M |
| 9 sep 2026 | 42.96 | 43.12 | 42.35 | 42.95 | +0.07% | 334,251 |
| 8 sep 2026 | 43.20 | 43.80 | 42.64 | 42.92 | −1.42% | 1.16 M |
| 7 sep 2026 | 43.52 | 43.97 | 43.02 | 43.54 | −0.46% | 155,891 |
| 4 sep 2026 | 43.55 | 43.85 | 43.51 | 43.74 | −0.34% | 56,818 |
| 3 sep 2026 | 43.54 | 44.00 | 43.54 | 43.89 | −0.07% | 350,157 |
| 2 sep 2026 | 44.24 | 44.24 | 43.55 | 43.92 | −0.30% | 277,684 |
| 1 sep 2026 | 43.98 | 44.33 | 43.85 | 44.05 | +0.11% | 607,970 |
| 31 ago 2026 | 43.99 | 44.06 | 43.52 | 44.00 | −0.05% | 1.84 M |
| 28 ago 2026 | 44.01 | 44.09 | 43.75 | 44.02 | +0.02% | 238,801 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.