Mexico - Delayed Quote MXN

FIBRA Prologis (FIBRAPL14.MX)

68.01

-0.63

(-0.92%)

At close: May 14 at 1:59:51 PM CST

Currency in MXN

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	69.28	69.39	67.75	67.80	67.80	684,675
May 13, 2025	69.71	69.72	67.21	68.80	68.80	708,464
May 12, 2025	0.73425 Dividend
May 12, 2025	70.48	70.48	67.32	69.88	69.88	508,318
May 9, 2025	71.51	72.17	69.78	70.75	70.02	575,733
May 8, 2025	73.94	73.99	70.22	71.10	70.36	1,336,607
May 7, 2025	69.99	74.58	69.54	73.30	72.54	2,388,509
May 6, 2025	70.49	70.49	68.96	69.60	68.88	555,353
May 5, 2025	71.00	71.00	68.68	69.39	68.67	660,791
May 2, 2025	70.19	70.57	68.66	69.41	68.69	1,270,011
Apr 30, 2025	67.75	73.50	67.02	69.59	68.87	3,328,251
Apr 29, 2025	70.65	70.93	67.01	67.01	66.31	1,203,210
Apr 28, 2025	67.45	70.99	67.31	70.93	70.19	1,098,069
Apr 25, 2025	66.95	68.06	66.23	68.03	67.32	1,275,901
Apr 24, 2025	64.10	67.72	64.10	66.88	66.19	9,310,280
Apr 23, 2025	64.98	65.80	64.91	65.37	64.69	1,461,650
Apr 22, 2025	64.52	65.73	64.05	64.05	63.39	881,920
Apr 21, 2025	64.98	67.70	64.64	64.85	64.18	779,223
Apr 16, 2025	65.00	65.05	64.01	64.17	63.50	706,051
Apr 15, 2025	64.26	65.33	64.20	64.60	63.93	876,697
Apr 14, 2025	64.49	66.00	64.00	64.00	63.34	1,071,095
Apr 11, 2025	65.74	65.74	64.05	64.39	63.72	776,029
Apr 10, 2025	68.22	68.35	65.05	65.50	64.82	771,909
Apr 9, 2025	61.90	70.32	61.40	67.53	66.83	1,333,062
Apr 8, 2025	65.41	66.28	61.09	61.18	60.55	1,788,395
Apr 7, 2025	67.15	67.32	63.82	64.52	63.85	2,428,650
Apr 4, 2025	67.32	68.00	65.59	67.30	66.60	1,463,855
Apr 3, 2025	64.51	69.40	64.51	68.44	67.73	3,412,394
Apr 2, 2025	65.03	66.13	64.79	64.80	64.13	786,628
Apr 1, 2025	65.15	65.94	64.90	65.32	64.64	594,868
Mar 31, 2025	65.37	65.73	63.80	65.71	65.03	1,057,060
Mar 28, 2025	66.65	66.65	63.10	65.40	64.72	737,435
Mar 27, 2025	65.64	66.47	65.64	66.01	65.32	506,074
Mar 26, 2025	65.73	67.00	65.57	66.31	65.62	688,107
Mar 25, 2025	65.98	66.70	64.22	65.75	65.07	927,221
Mar 24, 2025	65.17	65.17	63.69	65.00	64.33	975,750
Mar 21, 2025	65.35	66.22	64.60	64.89	64.22	3,884,604
Mar 20, 2025	64.91	66.50	64.45	65.97	65.29	557,365
Mar 19, 2025	65.53	66.93	64.58	64.93	64.26	1,020,279
Mar 18, 2025	66.36	67.18	65.55	65.57	64.89	625,460
Mar 14, 2025	64.57	66.92	64.54	65.67	64.99	970,618
Mar 13, 2025	63.17	65.05	62.83	65.00	64.33	3,275,103
Mar 12, 2025	63.70	64.45	62.50	63.37	62.71	2,443,829
Mar 11, 2025	60.92	63.98	60.84	63.97	63.31	1,577,792
Mar 10, 2025	65.74	65.74	59.60	60.95	60.32	1,892,485
Mar 7, 2025	64.45	65.23	63.68	65.15	64.47	3,676,813
Mar 6, 2025	64.96	65.95	63.74	64.23	63.56	1,185,254
Mar 5, 2025	65.13	65.95	64.36	64.50	63.83	787,010
Mar 4, 2025	65.27	65.27	62.10	65.02	64.35	2,739,326
Mar 3, 2025	65.00	66.66	64.56	64.80	64.13	2,266,816
Feb 28, 2025	64.49	65.30	63.51	64.98	64.31	11,993,723
Feb 27, 2025	65.15	65.25	63.90	64.74	64.07	3,246,416
Feb 26, 2025	65.31	65.31	63.02	64.70	64.03	2,304,396
Feb 25, 2025	64.12	65.82	64.11	65.23	64.55	1,527,297
Feb 24, 2025	64.88	66.01	63.31	64.20	63.53	3,317,549
Feb 21, 2025	65.58	65.58	64.60	64.97	64.30	2,510,824
Feb 20, 2025	65.06	66.18	65.00	65.32	64.64	2,976,545
Feb 19, 2025	67.85	67.91	65.00	65.01	64.34	1,320,325
Feb 18, 2025	65.90	68.76	65.90	67.77	67.07	1,876,605
Feb 17, 2025	67.49	67.49	65.50	65.85	65.17	165,625
Feb 14, 2025	67.18	67.60	65.98	67.40	66.70	787,372
Feb 13, 2025	66.36	67.25	65.99	67.19	66.49	1,224,316
Feb 12, 2025	65.99	67.43	64.99	67.00	66.30	3,529,850
Feb 11, 2025	65.70	66.18	65.68	65.88	65.20	1,015,984
Feb 10, 2025	66.54	66.55	65.37	66.05	65.36	1,116,588
Feb 7, 2025	62.45	66.49	62.30	66.40	65.71	3,989,152
Feb 6, 2025	0.721215 Dividend
Feb 6, 2025	64.40	65.56	62.21	62.28	61.63	1,126,202
Feb 5, 2025	64.82	65.30	63.39	64.85	63.46	5,998,545
Feb 4, 2025	66.00	67.15	64.70	64.80	63.41	3,324,107
Jan 31, 2025	64.96	66.83	63.90	64.55	63.17	1,870,362
Jan 30, 2025	64.97	67.99	64.90	65.04	63.65	1,604,887
Jan 29, 2025	64.92	66.36	64.41	64.97	63.58	660,105
Jan 28, 2025	63.49	66.27	63.17	64.99	63.60	808,367
Jan 27, 2025	61.09	63.73	61.09	63.37	62.01	1,575,712
Jan 24, 2025	60.96	61.62	60.03	61.12	59.81	1,993,927
Jan 23, 2025	61.20	62.00	59.88	60.17	58.88	3,449,098
Jan 22, 2025	59.68	62.19	59.13	61.06	59.75	1,508,292
Jan 21, 2025	57.71	60.01	57.53	58.77	57.51	3,166,524
Jan 20, 2025	57.04	59.46	57.04	57.72	56.49	252,539
Jan 17, 2025	57.22	57.69	56.62	56.99	55.77	489,975
Jan 16, 2025	58.70	58.70	56.67	57.31	56.08	1,056,305
Jan 15, 2025	57.68	58.86	56.90	58.30	57.05	525,213
Jan 14, 2025	57.16	57.76	56.54	56.94	55.72	1,075,357
Jan 13, 2025	56.05	59.29	56.03	57.23	56.01	1,265,179
Jan 10, 2025	56.45	56.85	55.10	55.66	54.47	841,200
Jan 9, 2025	57.43	57.66	55.92	56.01	54.81	476,917
Jan 8, 2025	57.26	58.97	56.00	57.70	56.47	1,236,164
Jan 7, 2025	56.20	57.92	56.20	57.02	55.80	941,580
Jan 6, 2025	55.86	56.96	54.06	56.71	55.50	1,497,086
Jan 3, 2025	57.71	58.06	55.69	55.73	54.54	806,922
Jan 2, 2025	58.19	59.18	57.66	58.16	56.92	476,606
Dec 31, 2024	57.67	60.80	57.11	57.77	56.53	810,548
Dec 30, 2024	59.33	59.33	57.05	57.49	56.26	773,996
Dec 27, 2024	58.48	60.09	58.41	59.29	58.02	382,796
Dec 26, 2024	58.75	58.97	58.02	58.22	56.98	150,223
Dec 24, 2024	59.02	59.36	58.49	58.96	57.70	127,995
Dec 23, 2024	59.31	59.56	58.20	58.93	57.67	320,541
Dec 20, 2024	60.21	60.39	58.52	59.52	58.25	16,442,772
Dec 19, 2024	60.16	60.86	59.13	60.14	58.85	1,079,092
Dec 18, 2024	60.38	60.95	59.31	60.01	58.73	1,616,955
Dec 17, 2024	60.51	62.00	59.73	60.28	58.99	1,346,184
Dec 16, 2024	61.08	61.61	60.60	61.43	60.12	3,828,021
Dec 13, 2024	60.60	61.66	59.95	60.85	59.55	1,247,082
Dec 11, 2024	60.42	60.70	59.58	60.45	59.16	1,651,533
Dec 10, 2024	61.67	61.84	59.75	59.86	58.58	3,158,501
Dec 9, 2024	61.41	63.28	61.23	61.50	60.18	1,665,527
Dec 6, 2024	60.08	61.56	60.04	61.42	60.11	1,467,789
Dec 5, 2024	59.99	60.85	59.83	60.04	58.76	1,549,311
Dec 4, 2024	59.49	60.42	59.31	60.32	59.03	1,409,760
Dec 3, 2024	60.15	60.15	58.38	59.01	57.75	6,158,582
Dec 2, 2024	60.93	61.02	59.62	59.89	58.61	2,583,394
Nov 29, 2024	61.47	62.09	59.21	60.79	59.49	6,164,169
Nov 28, 2024	60.98	61.34	60.47	61.18	59.87	2,155,839
Nov 27, 2024	62.15	63.05	60.47	60.99	59.69	2,010,360
Nov 26, 2024	63.51	63.69	61.52	61.94	60.62	4,033,803
Nov 25, 2024	63.12	64.16	62.39	63.77	62.41	8,541,122
Nov 22, 2024	63.48	63.48	62.01	62.69	61.35	5,365,687
Nov 21, 2024	64.12	65.16	62.79	62.99	61.64	2,245,170
Nov 20, 2024	64.10	64.78	63.90	64.53	63.15	8,082,797
Nov 19, 2024	64.27	64.90	63.71	64.05	62.68	1,620,796
Nov 15, 2024	64.15	65.20	63.82	64.00	62.63	2,738,510
Nov 14, 2024	65.02	66.01	63.85	64.14	62.77	2,008,338
Nov 13, 2024	64.20	65.96	64.20	65.02	63.63	1,281,205
Nov 12, 2024	65.00	65.16	63.62	64.78	63.39	3,357,812
Nov 11, 2024	65.93	66.20	64.22	65.16	63.77	2,687,850
Nov 8, 2024	66.30	67.50	66.02	66.50	65.08	1,121,719
Nov 7, 2024	65.99	67.76	65.99	67.13	65.69	3,580,478
Nov 6, 2024	67.10	67.68	64.43	66.42	65.00	9,064,243
Nov 5, 2024	67.10	69.59	67.10	68.07	66.61	3,267,060
Nov 4, 2024	67.23	67.53	66.03	66.69	65.26	2,843,754
Nov 1, 2024	66.90	67.07	66.16	66.93	65.50	1,097,780
Oct 31, 2024	0.705053 Dividend
Oct 31, 2024	66.26	67.18	65.85	67.00	65.57	3,674,312
Oct 30, 2024	66.20	66.55	65.55	66.50	64.39	1,844,392
Oct 29, 2024	66.01	66.77	66.01	66.49	64.38	1,309,010
Oct 28, 2024	66.50	66.85	65.75	66.34	64.23	1,512,990
Oct 25, 2024	66.61	66.61	65.24	66.45	64.34	945,213
Oct 24, 2024	67.00	67.45	65.57	66.77	64.65	1,658,278
Oct 23, 2024	66.87	67.21	65.82	67.02	64.89	1,546,494
Oct 22, 2024	67.83	68.01	66.10	66.85	64.73	8,612,077
Oct 21, 2024	68.10	68.45	67.01	67.81	65.66	1,144,007
Oct 18, 2024	68.34	68.49	67.37	68.15	65.99	1,129,265
Oct 17, 2024	68.40	69.15	66.52	68.39	66.22	1,223,008
Oct 16, 2024	68.05	68.64	67.03	68.64	66.46	2,286,270
Oct 15, 2024	68.10	68.54	67.01	68.08	65.92	2,834,021
Oct 14, 2024	68.46	68.78	67.60	68.10	65.94	1,976,420
Oct 11, 2024	67.11	68.63	66.96	68.09	65.93	1,493,097
Oct 10, 2024	66.00	67.46	65.56	67.21	65.08	3,339,625
Oct 9, 2024	66.04	66.96	65.81	66.15	64.05	2,391,203
Oct 8, 2024	65.49	66.05	64.20	65.96	63.87	1,633,127
Oct 7, 2024	65.77	66.46	64.81	65.29	63.22	1,464,866
Oct 4, 2024	65.37	65.91	64.82	65.19	63.12	4,606,999
Oct 3, 2024	65.15	66.39	64.74	65.22	63.15	1,732,893
Oct 2, 2024	64.73	66.67	64.53	65.32	63.25	2,289,248
Sep 30, 2024	65.73	65.73	64.02	64.38	62.34	1,572,713
Sep 27, 2024	66.06	66.12	64.85	65.01	62.95	1,673,002
Sep 26, 2024	64.86	67.07	64.86	65.30	63.23	2,236,167
Sep 25, 2024	64.69	65.35	64.24	64.59	62.54	2,161,623
Sep 24, 2024	64.82	66.00	64.37	64.81	62.75	1,768,739
Sep 23, 2024	64.97	66.20	64.23	64.67	62.62	1,955,931
Sep 20, 2024	66.01	66.01	64.10	64.40	62.35	8,506,557
Sep 19, 2024	65.59	66.18	64.13	65.76	63.67	2,125,327
Sep 18, 2024	64.69	65.91	63.81	65.48	63.40	1,531,184
Sep 17, 2024	63.56	65.74	63.56	64.85	62.79	4,028,922
Sep 13, 2024	66.05	66.25	63.56	64.00	61.97	2,713,838
Sep 12, 2024	63.59	66.58	63.59	66.55	64.44	3,637,439
Sep 11, 2024	64.14	64.98	63.38	64.20	62.16	2,369,103
Sep 10, 2024	64.55	64.55	63.54	64.07	62.04	1,798,814
Sep 9, 2024	64.35	65.46	62.80	64.49	62.44	1,197,162
Sep 6, 2024	63.12	64.35	62.61	63.99	61.96	2,792,893
Sep 5, 2024	63.59	63.94	62.43	63.56	61.54	1,728,427
Sep 4, 2024	62.65	64.21	62.56	63.58	61.56	1,759,457
Sep 3, 2024	64.30	64.40	62.55	62.72	60.73	1,483,245
Sep 2, 2024	63.10	65.20	61.40	64.69	62.64	777,090
Aug 30, 2024	61.80	62.86	61.00	62.59	60.60	4,532,648
Aug 29, 2024	61.15	62.64	60.72	61.04	59.10	3,744,015
Aug 28, 2024	60.55	61.24	60.00	61.17	59.23	3,687,654
Aug 27, 2024	63.12	63.12	60.00	60.41	58.49	5,487,420
Aug 26, 2024	65.98	65.98	62.40	63.13	61.13	1,985,840
Aug 23, 2024	65.35	67.28	65.00	65.63	63.55	2,256,904
Aug 22, 2024	66.13	66.37	64.94	64.97	62.91	2,319,843
Aug 21, 2024	68.24	68.34	66.25	66.40	64.29	2,491,844
Aug 20, 2024	68.99	69.04	67.51	67.99	65.83	6,434,803
Aug 19, 2024	0.682792 Dividend
Aug 19, 2024	70.53	71.12	68.65	68.75	66.57	2,281,799
Aug 16, 2024	70.69	70.69	69.04	69.59	66.72	2,978,992
Aug 15, 2024	70.31	72.56	70.14	70.23	67.33	2,736,827
Aug 14, 2024	70.38	71.75	69.01	70.49	67.58	2,359,010
Aug 13, 2024	68.48	70.38	68.48	70.31	67.41	4,275,999
Aug 12, 2024	68.30	69.44	67.01	68.13	65.32	3,047,098
Aug 9, 2024	68.00	69.50	67.80	67.88	65.08	5,210,342
Aug 8, 2024	67.87	70.00	66.72	69.04	66.19	34,870,544
Aug 7, 2024	62.99	70.31	62.93	67.24	64.47	11,237,269
Aug 6, 2024	62.34	63.27	61.85	62.99	60.39	2,853,289
Aug 5, 2024	61.17	62.32	59.90	61.89	59.34	2,095,322
Aug 2, 2024	62.20	63.65	61.22	61.61	59.07	3,424,234
Aug 1, 2024	62.52	62.76	61.73	62.45	59.87	1,246,537
Jul 31, 2024	59.80	62.37	59.79	62.24	59.67	1,720,875
Jul 30, 2024	59.86	59.86	58.11	59.01	56.58	1,635,338
Jul 29, 2024	59.37	59.94	58.90	59.92	57.45	1,080,732
Jul 26, 2024	59.50	59.82	57.85	59.51	57.05	1,677,722
Jul 25, 2024	60.22	60.47	59.10	59.30	56.85	2,331,947
Jul 24, 2024	62.47	62.47	59.01	60.19	57.71	2,329,674
Jul 23, 2024	62.10	62.18	61.06	61.93	59.37	2,308,222
Jul 22, 2024	60.99	62.68	60.81	61.91	59.36	1,573,410
Jul 19, 2024	61.40	61.53	59.97	60.66	58.16	2,901,269
Jul 18, 2024	63.49	65.01	60.83	61.25	58.72	1,600,994
Jul 17, 2024	65.22	65.22	62.70	63.28	60.67	1,839,883
Jul 16, 2024	65.00	65.54	64.81	65.02	62.34	934,638
Jul 15, 2024	67.39	67.39	64.74	65.13	62.44	1,267,362
Jul 12, 2024	66.34	68.57	65.81	67.24	64.47	2,970,154
Jul 11, 2024	66.60	67.00	66.13	66.34	63.60	3,061,754
Jul 10, 2024	65.49	66.88	65.36	66.86	64.10	1,973,271
Jul 9, 2024	64.01	65.93	63.25	65.53	62.83	4,048,495
Jul 8, 2024	63.10	64.05	62.86	63.52	60.90	725,563
Jul 5, 2024	62.10	63.95	61.14	63.69	61.06	779,535
Jul 4, 2024	62.28	62.35	61.67	61.70	59.15	104,841
Jul 3, 2024	60.31	62.56	60.30	62.11	59.55	950,717
Jul 2, 2024	60.78	61.42	59.76	60.26	57.77	1,181,391
Jul 1, 2024	60.62	61.37	59.76	60.91	58.40	1,176,069
Jun 28, 2024	60.55	61.50	59.31	59.64	57.18	2,956,392
Jun 27, 2024	60.86	61.69	60.23	61.02	58.50	1,470,846
Jun 26, 2024	63.14	63.14	61.18	61.20	58.67	2,074,368
Jun 25, 2024	62.11	63.02	60.66	61.96	59.40	1,222,393
Jun 24, 2024	62.20	63.18	61.56	62.25	59.68	1,271,748
Jun 21, 2024	62.58	62.82	60.60	62.04	59.48	4,051,725
Jun 20, 2024	63.85	64.74	62.29	62.46	59.88	1,053,972
Jun 19, 2024	62.47	64.51	62.47	63.75	61.12	1,156,388
Jun 18, 2024	61.80	63.94	61.80	62.37	59.80	1,680,061
Jun 17, 2024	62.92	62.92	61.67	61.78	59.23	1,486,334
Jun 14, 2024	63.23	63.90	62.47	62.66	60.07	1,081,223
Jun 13, 2024	64.00	64.99	62.97	63.02	60.42	1,096,726
Jun 12, 2024	63.64	64.30	63.00	63.98	61.34	3,163,871
Jun 11, 2024	63.63	63.83	62.52	63.10	60.50	2,483,908
Jun 10, 2024	65.68	65.99	61.33	63.51	60.89	2,717,654
Jun 7, 2024	68.69	68.69	65.56	65.73	63.02	2,714,872
Jun 6, 2024	68.32	70.25	68.10	68.72	65.88	6,467,874
Jun 5, 2024	67.97	68.73	66.06	68.32	65.50	1,794,938
Jun 4, 2024	64.27	68.53	64.27	67.75	64.95	2,031,465
Jun 3, 2024	68.00	68.63	63.36	64.31	61.66	1,851,219
May 31, 2024	65.50	69.25	65.50	68.87	66.03	11,961,781
May 30, 2024	65.08	65.71	64.84	65.49	62.79	1,677,333
May 29, 2024	64.85	65.76	64.65	65.74	63.03	1,622,145
May 28, 2024	65.25	65.71	64.40	64.83	62.16	622,503
May 27, 2024	65.77	65.85	64.80	65.19	62.50	461,233
May 24, 2024	66.95	66.95	64.73	64.88	62.20	1,149,811
May 23, 2024	67.65	67.99	66.47	67.00	64.24	2,156,811
May 22, 2024	67.26	69.38	66.99	67.42	64.64	2,883,244
May 21, 2024	68.63	68.78	67.20	67.59	64.80	1,296,049
May 20, 2024	68.99	70.00	68.23	68.79	65.95	958,835
May 17, 2024	68.25	70.52	68.20	68.99	66.14	2,995,510
May 16, 2024	66.40	69.27	66.32	68.39	65.57	2,703,275
May 15, 2024	66.45	67.18	66.02	66.45	63.71	1,994,508
May 14, 2024	66.88	66.88	66.03	66.04	63.32	687,108

FIBRAMQ12.MX FIBRA Macquarie México

30.73

-0.03%

TERRA13.MX FIBRA Terrafina

37.77

+3.37%

STAG.MX STAG Industrial, Inc.

700.00

0.00%

SEGXF SEGRO Plc

9.00

0.00%

FR First Industrial Realty Trust, Inc.

50.40

-0.96%

PLD Prologis, Inc.

107.60

-1.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FIBRA Prologis (FIBRAPL14.MX)

Related Tickers