Mexico - Delayed Quote MXN

Fibra Mty, S.A.P.I. de C.V. (FMTY14.MX)

10.15 -0.34 (-3.24%)
At close: 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 30, 2024 10.50 10.59 9.99 10.15 10.15 1,941,137
Apr 29, 2024 10.20 10.55 10.15 10.50 10.50 2,419,845
Apr 26, 2024 10.20 10.29 10.10 10.15 10.15 2,048,844
Apr 25, 2024 10.14 10.30 10.00 10.15 10.15 2,351,050
Apr 24, 2024 9.95 10.06 9.80 10.00 10.00 14,344,299
Apr 23, 2024 10.00 10.08 9.88 9.89 9.89 3,691,157
Apr 22, 2024 10.07 10.28 9.87 9.89 9.89 1,983,619
Apr 19, 2024 10.29 10.41 10.01 10.04 10.04 1,505,512
Apr 18, 2024 10.60 10.60 10.23 10.23 10.23 2,148,033
Apr 17, 2024 10.61 10.70 10.41 10.56 10.56 1,006,399
Apr 16, 2024 10.85 10.96 10.51 10.58 10.58 1,529,122
Apr 15, 2024 11.00 11.06 10.82 10.82 10.82 958,485
Apr 12, 2024 11.00 11.07 10.95 11.00 11.00 6,115,959
Apr 11, 2024 10.89 11.07 10.85 10.95 10.95 9,559,902
Apr 10, 2024 11.18 11.32 10.70 10.89 10.89 12,803,206
Apr 9, 2024 11.27 11.38 11.15 11.15 11.15 4,538,194
Apr 8, 2024 11.26 11.38 11.25 11.25 11.25 900,478
Apr 5, 2024 11.28 11.38 11.25 11.25 11.25 872,417
Apr 4, 2024 11.38 11.41 11.25 11.28 11.28 1,273,326
Apr 3, 2024 11.29 11.45 11.29 11.33 11.33 381,248
Apr 2, 2024 11.32 11.40 11.25 11.26 11.26 3,712,858
Apr 1, 2024 11.41 11.46 11.30 11.33 11.33 4,283,607
Mar 27, 2024 11.42 11.45 11.40 11.40 11.40 1,701,374
Mar 26, 2024 11.35 11.43 11.30 11.40 11.40 4,301,340
Mar 25, 2024 11.34 11.44 11.30 11.31 11.31 1,617,509
Mar 22, 2024 11.35 11.55 11.30 11.40 11.40 7,390,283
Mar 21, 2024 11.24 11.43 11.15 11.35 11.35 4,825,863
Mar 20, 2024 11.09 11.30 11.00 11.19 11.19 6,640,512
Mar 19, 2024 11.67 11.67 10.96 11.09 11.09 19,708,381
Mar 15, 2024 12.16 12.16 11.35 11.35 11.35 14,382,392
Mar 14, 2024 12.19 12.30 12.11 12.17 12.17 409,277
Mar 13, 2024 12.29 12.33 12.16 12.20 12.20 435,912
Mar 12, 2024 12.20 12.33 12.09 12.33 12.33 1,222,136
Mar 11, 2024 12.17 12.22 12.03 12.21 12.21 719,633
Mar 8, 2024 12.08 12.23 12.05 12.14 12.14 527,874
Mar 7, 2024 12.20 12.28 12.04 12.10 12.10 320,107
Mar 6, 2024 12.00 12.29 12.00 12.22 12.22 2,339,777
Mar 5, 2024 12.09 12.36 12.08 12.25 12.25 1,366,573
Mar 4, 2024 11.81 12.23 11.81 12.10 12.10 497,535
Mar 1, 2024 11.84 12.21 11.74 11.86 11.86 1,155,210
Feb 29, 2024 0.15 Dividend
Feb 29, 2024 11.89 12.11 11.60 11.84 11.84 490,192
Feb 28, 2024 12.03 12.06 11.77 11.89 11.74 361,614
Feb 27, 2024 0.08 Dividend
Feb 27, 2024 11.80 12.12 11.67 12.05 11.89 1,616,701
Feb 26, 2024 12.05 12.06 11.90 11.91 11.68 247,075
Feb 23, 2024 11.90 12.15 11.90 12.14 11.91 322,101
Feb 22, 2024 11.90 12.05 11.80 11.94 11.71 2,003,218
Feb 21, 2024 12.10 12.10 11.85 11.96 11.73 171,664
Feb 20, 2024 11.99 12.11 11.89 12.10 11.87 2,037,827
Feb 19, 2024 12.07 12.09 11.97 11.97 11.74 101,895
Feb 16, 2024 12.11 12.22 11.97 12.14 11.91 310,151
Feb 15, 2024 12.25 12.27 12.05 12.13 11.90 777,201
Feb 14, 2024 12.32 12.37 12.18 12.27 12.03 1,651,309
Feb 13, 2024 12.07 12.34 12.00 12.32 12.08 815,008
Feb 12, 2024 12.20 12.30 12.05 12.07 11.84 141,636
Feb 9, 2024 12.40 12.41 12.14 12.35 12.11 2,085,842
Feb 8, 2024 12.44 12.45 12.15 12.40 12.16 957,687
Feb 7, 2024 12.26 12.44 12.11 12.44 12.20 1,823,114
Feb 6, 2024 12.01 12.30 12.00 12.27 12.03 450,619
Feb 2, 2024 12.15 12.29 12.15 12.29 12.05 452,871
Feb 1, 2024 12.13 12.25 11.97 12.20 11.97 460,950
Jan 31, 2024 12.02 12.19 11.98 12.13 11.90 181,260
Jan 30, 2024 12.03 12.15 11.94 12.10 11.87 2,596,998
Jan 29, 2024 0.08 Dividend
Jan 29, 2024 12.06 12.21 11.50 12.10 11.87 942,429
Jan 26, 2024 12.14 12.20 11.96 12.07 11.76 947,423
Jan 25, 2024 12.00 12.25 11.97 12.15 11.84 1,007,685
Jan 24, 2024 12.09 12.10 11.98 12.00 11.70 1,355,797
Jan 23, 2024 12.14 12.14 12.00 12.06 11.75 224,854
Jan 22, 2024 12.06 12.19 11.82 12.15 11.84 797,283
Jan 19, 2024 12.06 12.20 12.03 12.10 11.79 247,136
Jan 18, 2024 12.21 12.26 12.00 12.06 11.75 311,215
Jan 17, 2024 12.05 12.25 11.99 12.24 11.93 586,018
Jan 16, 2024 12.15 12.19 12.04 12.05 11.74 1,583,371
Jan 15, 2024 12.18 12.21 12.01 12.15 11.84 859,037
Jan 12, 2024 11.97 12.24 11.97 12.20 11.89 1,135,647
Jan 11, 2024 12.10 12.14 11.93 11.94 11.64 265,301
Jan 10, 2024 12.13 12.13 12.00 12.05 11.74 241,059
Jan 9, 2024 12.25 12.25 12.05 12.14 11.83 243,712
Jan 8, 2024 12.24 12.27 12.17 12.25 11.94 545,181
Jan 5, 2024 12.13 12.25 12.00 12.24 11.93 1,045,931
Jan 4, 2024 12.22 12.27 12.06 12.15 11.84 1,284,768
Jan 3, 2024 12.29 12.29 12.00 12.23 11.92 350,670
Jan 2, 2024 12.27 12.32 12.18 12.29 11.98 355,768
Dec 29, 2023 12.34 12.34 12.15 12.25 11.94 680,214
Dec 28, 2023 11.91 12.41 11.90 12.40 12.09 1,811,515
Dec 27, 2023 0.08 Dividend
Dec 27, 2023 11.90 12.03 11.90 12.02 11.72 393,107
Dec 26, 2023 11.90 12.17 11.85 12.07 11.69 721,811
Dec 22, 2023 11.85 11.95 11.80 11.93 11.55 302,499
Dec 21, 2023 11.71 11.87 11.55 11.82 11.45 541,882
Dec 20, 2023 11.68 11.70 11.40 11.69 11.32 253,367
Dec 19, 2023 11.70 11.77 11.57 11.64 11.27 405,920
Dec 18, 2023 11.61 11.70 11.49 11.70 11.33 125,171
Dec 15, 2023 11.27 11.77 11.18 11.69 11.32 952,897
Dec 14, 2023 11.21 11.27 11.19 11.23 10.87 1,334,610
Dec 13, 2023 11.27 11.27 11.02 11.20 10.85 255,463
Dec 11, 2023 11.35 11.35 11.20 11.27 10.91 106,372
Dec 8, 2023 11.12 11.37 11.10 11.37 11.01 259,173
Dec 7, 2023 11.16 11.18 10.93 11.14 10.79 745,566
Dec 6, 2023 11.02 11.07 10.88 10.90 10.55 183,990
Dec 5, 2023 11.09 11.16 10.85 11.00 10.65 410,355
Dec 4, 2023 11.08 11.10 11.00 11.10 10.75 280,377
Dec 1, 2023 11.00 11.15 10.90 11.09 10.74 297,604
Nov 30, 2023 10.80 11.00 10.63 10.94 10.59 144,183
Nov 29, 2023 10.48 11.00 10.47 10.80 10.46 761,993
Nov 28, 2023 0.08 Dividend
Nov 28, 2023 10.99 10.99 10.45 10.46 10.13 550,727
Nov 27, 2023 10.97 11.22 10.95 10.99 10.57 2,353,450
Nov 24, 2023 11.29 11.29 10.85 11.04 10.61 1,005,206
Nov 23, 2023 11.00 11.30 11.00 11.08 10.65 843,656
Nov 22, 2023 10.95 11.15 10.94 11.12 10.69 520,451
Nov 21, 2023 10.74 10.99 10.74 10.95 10.53 572,864
Nov 17, 2023 10.64 10.81 10.61 10.75 10.34 707,648
Nov 16, 2023 10.40 10.67 10.39 10.64 10.23 1,386,099
Nov 15, 2023 10.52 10.61 10.30 10.40 10.00 410,938
Nov 14, 2023 10.46 10.72 10.43 10.52 10.11 432,769
Nov 13, 2023 10.26 10.50 10.26 10.45 10.05 955,559
Nov 10, 2023 10.26 10.30 10.16 10.30 9.90 500,021
Nov 9, 2023 10.30 10.30 10.17 10.24 9.84 334,015
Nov 8, 2023 10.32 10.35 10.20 10.30 9.90 535,947
Nov 7, 2023 10.14 10.42 10.13 10.32 9.92 573,114
Nov 6, 2023 10.59 10.60 10.00 10.14 9.75 561,537
Nov 3, 2023 10.49 10.63 10.48 10.59 10.18 235,399
Nov 1, 2023 10.26 10.54 10.26 10.49 10.09 223,974
Oct 31, 2023 10.25 10.30 10.25 10.30 9.90 278,823
Oct 30, 2023 10.55 10.55 10.12 10.29 9.89 532,592
Oct 27, 2023 0.08 Dividend
Oct 27, 2023 10.46 10.55 10.44 10.55 10.14 333,977
Oct 26, 2023 10.42 10.51 10.01 10.49 10.01 139,823
Oct 25, 2023 10.51 10.51 10.39 10.42 9.94 183,341
Oct 24, 2023 10.47 10.54 10.45 10.51 10.03 101,508
Oct 23, 2023 10.48 10.50 10.40 10.47 9.99 143,119
Oct 20, 2023 10.51 10.53 10.30 10.42 9.94 141,450
Oct 19, 2023 10.55 10.64 10.46 10.50 10.02 134,811
Oct 18, 2023 10.57 10.70 10.52 10.52 10.04 279,705
Oct 17, 2023 10.61 10.72 10.55 10.55 10.07 183,855
Oct 16, 2023 10.79 10.80 10.50 10.56 10.08 328,242
Oct 13, 2023 10.74 10.80 10.74 10.80 10.31 130,905
Oct 12, 2023 10.75 10.75 10.69 10.74 10.25 71,359
Oct 11, 2023 10.75 10.80 10.66 10.66 10.17 200,567
Oct 10, 2023 10.80 10.80 10.74 10.75 10.26 119,556
Oct 9, 2023 10.84 10.85 10.78 10.80 10.31 97,563
Oct 6, 2023 10.80 10.89 10.80 10.82 10.32 102,978
Oct 5, 2023 10.73 10.81 10.72 10.74 10.25 98,345
Oct 4, 2023 10.76 10.80 10.71 10.71 10.22 129,830
Oct 3, 2023 10.59 10.81 10.59 10.73 10.24 234,186
Oct 2, 2023 10.84 10.90 10.59 10.59 10.11 255,438
Sep 29, 2023 10.74 10.85 10.73 10.82 10.32 279,823
Sep 28, 2023 10.66 10.75 10.63 10.66 10.17 141,925
Sep 27, 2023 0.07 Dividend
Sep 27, 2023 10.62 10.72 10.38 10.66 10.17 366,420
Sep 26, 2023 10.70 10.74 10.58 10.63 10.07 121,031
Sep 25, 2023 10.77 10.89 10.60 10.74 10.18 208,530
Sep 22, 2023 10.81 10.86 10.62 10.77 10.20 225,933
Sep 21, 2023 10.86 10.88 10.79 10.79 10.22 141,371
Sep 20, 2023 10.85 11.02 10.85 10.85 10.28 213,151
Sep 19, 2023 10.88 10.95 10.84 10.85 10.28 107,134
Sep 18, 2023 10.90 11.00 10.85 10.88 10.31 168,031
Sep 15, 2023 10.85 11.20 10.80 10.88 10.31 639,779
Sep 14, 2023 10.98 11.07 10.77 10.83 10.26 438,569
Sep 13, 2023 11.30 11.34 10.95 10.97 10.39 347,841
Sep 12, 2023 11.07 11.40 11.07 11.30 10.71 579,912
Sep 11, 2023 10.96 11.10 10.96 11.07 10.49 224,744
Sep 8, 2023 10.96 11.02 10.90 10.94 10.37 704,189
Sep 7, 2023 10.93 11.03 10.91 10.92 10.35 251,813
Sep 6, 2023 10.97 11.04 10.92 10.92 10.35 230,572
Sep 5, 2023 10.98 11.00 10.90 10.95 10.38 284,607
Sep 4, 2023 10.96 11.03 10.95 11.00 10.42 212,019
Sep 1, 2023 11.00 11.08 10.95 10.95 10.38 183,177
Aug 31, 2023 11.04 11.09 10.93 10.95 10.38 299,474
Aug 30, 2023 11.08 11.08 10.97 11.04 10.46 242,755
Aug 29, 2023 0.07 Dividend
Aug 29, 2023 11.19 11.19 11.04 11.07 10.49 354,862
Aug 28, 2023 11.16 11.24 11.13 11.20 10.54 417,036
Aug 25, 2023 11.28 11.30 11.11 11.17 10.51 251,750
Aug 24, 2023 11.25 11.40 11.24 11.28 10.62 364,989
Aug 23, 2023 11.26 11.30 11.20 11.25 10.59 350,847
Aug 22, 2023 11.37 11.40 11.20 11.25 10.59 149,878
Aug 21, 2023 11.44 11.45 11.38 11.39 10.72 73,064
Aug 18, 2023 11.51 11.54 11.40 11.44 10.77 84,887
Aug 17, 2023 11.27 11.62 11.27 11.50 10.82 190,866
Aug 16, 2023 11.43 11.57 11.20 11.27 10.61 200,736
Aug 15, 2023 11.45 11.64 11.39 11.50 10.82 352,889
Aug 14, 2023 11.47 11.75 11.41 11.45 10.78 1,149,388
Aug 11, 2023 11.36 11.48 11.34 11.47 10.80 217,653
Aug 10, 2023 11.21 11.37 11.21 11.35 10.68 248,843
Aug 9, 2023 11.38 11.40 11.15 11.20 10.54 5,570,809
Aug 8, 2023 11.48 11.48 11.36 11.36 10.69 209,034
Aug 7, 2023 11.46 11.52 11.45 11.48 10.81 159,724
Aug 4, 2023 11.43 11.54 11.40 11.44 10.77 60,752
Aug 3, 2023 11.48 11.58 11.40 11.43 10.76 212,967
Aug 2, 2023 11.47 11.50 11.40 11.48 10.81 229,539
Aug 1, 2023 11.35 11.50 11.30 11.43 10.76 452,955
Jul 31, 2023 11.48 11.48 11.30 11.35 10.68 360,118
Jul 28, 2023 11.47 11.50 11.42 11.47 10.80 195,309
Jul 27, 2023 0.07 Dividend
Jul 27, 2023 11.48 11.63 11.44 11.48 10.81 256,312
Jul 26, 2023 11.60 11.64 11.35 11.49 10.74 433,655
Jul 25, 2023 11.69 11.70 11.58 11.59 10.84 176,312
Jul 24, 2023 11.79 11.79 11.48 11.66 10.90 321,300
Jul 21, 2023 11.77 11.80 11.75 11.79 11.03 588,917
Jul 20, 2023 11.77 11.79 11.74 11.75 10.99 127,020
Jul 19, 2023 11.86 11.87 11.76 11.77 11.01 69,152
Jul 18, 2023 11.89 11.90 11.65 11.89 11.12 169,549
Jul 17, 2023 11.90 11.91 11.79 11.89 11.12 209,093
Jul 14, 2023 11.90 11.98 11.79 11.92 11.15 181,050
Jul 13, 2023 11.78 11.90 11.78 11.84 11.07 110,023
Jul 12, 2023 11.84 11.84 11.76 11.76 11.00 87,338
Jul 11, 2023 11.73 11.89 11.73 11.81 11.04 206,327
Jul 10, 2023 11.84 11.84 11.72 11.73 10.97 400,727
Jul 7, 2023 11.86 11.90 11.81 11.86 11.09 371,414
Jul 6, 2023 11.81 11.90 11.79 11.80 11.03 533,815
Jul 5, 2023 11.75 11.92 11.69 11.81 11.04 414,912
Jul 4, 2023 11.79 11.99 11.70 11.74 10.98 122,133
Jul 3, 2023 11.78 11.86 11.63 11.76 11.00 303,709
Jun 30, 2023 11.75 11.85 11.74 11.78 11.02 421,255
Jun 29, 2023 11.78 11.83 11.65 11.75 10.99 351,845
Jun 28, 2023 11.73 11.91 11.73 11.78 11.02 156,173
Jun 27, 2023 11.77 11.79 11.72 11.73 10.97 395,618
Jun 26, 2023 11.73 11.81 11.71 11.78 11.02 202,961
Jun 23, 2023 11.73 11.85 11.66 11.69 10.93 190,062
Jun 22, 2023 11.71 11.81 11.69 11.73 10.97 249,293
Jun 21, 2023 11.83 11.87 11.66 11.70 10.94 464,423
Jun 20, 2023 11.79 11.85 11.78 11.82 11.05 331,058
Jun 19, 2023 11.70 11.86 11.63 11.78 11.02 695,986
Jun 16, 2023 11.81 11.88 11.60 11.60 10.85 10,531,486
Jun 15, 2023 11.91 11.92 11.80 11.81 11.04 372,318
Jun 14, 2023 11.90 11.94 11.85 11.86 11.09 259,961
Jun 13, 2023 11.86 11.94 11.83 11.92 11.15 238,052
Jun 12, 2023 11.95 11.99 11.75 11.83 11.06 276,104
Jun 9, 2023 12.00 12.00 11.80 11.95 11.17 331,767
Jun 8, 2023 12.00 12.12 11.96 12.00 11.22 813,448
Jun 7, 2023 11.97 12.12 11.95 12.00 11.22 175,624
Jun 6, 2023 11.94 11.98 11.93 11.97 11.19 322,133
Jun 5, 2023 11.92 11.99 11.90 11.92 11.15 293,476
Jun 2, 2023 11.99 12.09 11.91 11.91 11.14 216,188
Jun 1, 2023 11.86 12.00 11.86 11.98 11.20 119,316
May 31, 2023 11.93 12.00 11.85 11.85 11.08 145,563
May 30, 2023 11.95 11.98 11.87 11.92 11.15 404,443
May 29, 2023 11.92 12.00 11.92 11.96 11.18 89,902
May 26, 2023 11.91 11.96 11.85 11.90 11.13 580,662
May 25, 2023 11.90 12.00 11.88 11.89 11.12 157,445
May 24, 2023 12.00 12.05 11.78 11.88 11.11 648,174
May 23, 2023 11.91 12.04 11.90 12.00 11.22 162,020
May 22, 2023 11.94 12.06 11.89 11.90 11.13 183,367
May 19, 2023 11.95 12.06 11.91 11.94 11.17 151,201
May 18, 2023 11.97 12.02 11.91 11.94 11.17 235,354
May 17, 2023 11.98 12.05 11.94 11.95 11.17 200,687
May 16, 2023 12.06 12.06 11.94 11.95 11.17 491,142
May 15, 2023 12.06 12.06 12.03 12.04 11.26 319,136
May 12, 2023 12.18 12.18 12.05 12.05 11.27 213,936
May 11, 2023 12.18 12.19 12.15 12.15 11.36 30,338
May 10, 2023 12.18 12.20 12.15 12.16 11.37 149,635
May 9, 2023 12.18 12.18 12.14 12.18 11.39 134,224
May 8, 2023 12.15 12.21 12.15 12.16 11.37 107,551
May 5, 2023 12.16 12.25 12.14 12.14 11.35 235,239
May 4, 2023 12.10 12.25 12.10 12.15 11.36 143,907
May 3, 2023 12.15 12.21 12.01 12.12 11.33 790,700
May 2, 2023 12.20 12.21 12.12 12.15 11.36 130,964

Related Tickers

FCFE18.MX CFECAPITAL, S. De R.L. De C.V.
26.10
-0.38%
 
GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.
169.55
+0.20%
 
BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple
63.16
-5.34%
 
RA.MX Regional S.A.B. de C.V.
154.72
+1.19%
 
FPLUS16.MX Fibra Plus
7.08
-7.21%
 
BSBR Banco Santander (Brasil) S.A.
5.56
+2.39%
 
NU Nu Holdings Ltd.
10.86
-1.36%
 
CIB Bancolombia S.A.
32.72
-2.88%
 
WAL Western Alliance Bancorporation
56.83
-2.19%
 
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,623.95
-1.00%