Mexico - Delayed Quote MXN

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

12.67
-0.03
(-0.24%)
As of 7:38:36 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.6312.6712.6312.6712.678,305
May 8, 202512.3012.9912.1712.7012.704,561,430
May 7, 202512.1812.4712.1212.3012.303,173,465
May 6, 202512.1212.3712.0012.1812.181,071,994
May 5, 202512.4212.5012.2512.3912.39659,905
May 2, 202512.1512.4412.0012.3012.301,088,497
Apr 30, 202512.0012.1011.8612.0512.052,912,605
Apr 29, 2025 0.089173 Dividend
Apr 29, 202512.2412.2411.9511.9711.97831,397
Apr 28, 202512.2012.2512.1812.2412.15922,912
Apr 25, 202512.0112.2012.0112.1912.10935,269
Apr 24, 202511.7012.2011.6912.1012.011,536,653
Apr 23, 202511.8011.8411.6511.6511.572,295,476
Apr 22, 202511.9312.0111.7311.7411.651,914,971
Apr 21, 202511.9512.1511.9111.9511.861,137,759
Apr 16, 202511.9512.0111.8812.0011.911,105,690
Apr 15, 202512.0012.0011.8911.9411.85690,188
Apr 14, 202511.9212.0011.9011.9211.831,652,489
Apr 11, 202512.0012.0811.9011.9311.84984,767
Apr 10, 202511.7512.1511.7511.9911.901,765,529
Apr 9, 202511.8112.0011.7511.9511.86690,559
Apr 8, 202512.1012.1211.8011.9111.821,304,457
Apr 7, 202511.9212.1511.8012.1112.021,097,045
Apr 4, 202512.1712.2011.8511.8711.781,721,405
Apr 3, 202512.0212.2511.9212.2312.142,504,304
Apr 2, 202511.8812.0911.8812.0311.941,717,446
Apr 1, 202511.7812.1211.7511.9011.816,202,077
Mar 31, 202511.9411.9511.7511.7611.67963,873
Mar 28, 202512.0012.0711.8411.9311.841,858,055
Mar 27, 202511.9712.0911.8411.8511.762,209,156
Mar 26, 202511.9112.0011.8511.9711.882,993,587
Mar 25, 202511.8012.1011.7011.9311.841,570,691
Mar 24, 202511.8511.9911.7811.8311.741,185,680
Mar 21, 202511.8912.2011.8011.8511.7664,187,430
Mar 20, 202511.8912.2011.8912.0912.009,183,824
Mar 19, 202511.8012.1511.8012.1312.049,551,732
Mar 18, 202511.5112.2511.5111.9011.819,570,331
Mar 14, 202511.2611.6011.1111.4911.411,388,651
Mar 13, 202511.0011.3110.9511.2811.205,090,381
Mar 12, 202511.0411.1410.9511.0010.922,368,815
Mar 11, 2025 0.085719 Dividend
Mar 11, 202510.8411.1510.8311.0010.921,894,660
Mar 10, 202511.1611.1911.0311.0510.881,771,978
Mar 7, 202511.1211.3011.0511.1610.991,036,778
Mar 6, 202511.0011.1711.0011.0910.921,486,334
Mar 5, 202511.1811.1810.9510.9810.82961,243
Mar 4, 202511.1611.3410.9311.0010.841,651,666
Mar 3, 202511.2011.3411.0311.1610.992,844,205
Feb 28, 202511.1011.2910.9411.1811.013,842,451
Feb 27, 2025 0.085719 Dividend
Feb 27, 202510.8811.2010.8011.0710.90645,066
Feb 26, 202510.9311.0510.8311.0210.77828,841
Feb 25, 202511.1711.1710.8610.9310.681,276,998
Feb 24, 202510.9611.3510.9511.2811.021,672,205
Feb 21, 202510.9111.0910.9011.0010.751,598,360
Feb 20, 202510.7010.9010.6510.8210.5714,435,484
Feb 19, 202510.7210.7510.6010.6910.451,010,718
Feb 18, 202510.7110.8410.6710.7010.461,217,162
Feb 17, 202510.7210.7910.6710.7310.49462,062
Feb 14, 202510.7510.8010.6510.7410.50660,782
Feb 13, 202510.7210.8510.6410.6610.42986,932
Feb 12, 202510.6910.7510.5510.7210.481,507,891
Feb 11, 202510.7910.7910.6010.6910.45720,764
Feb 10, 202510.8510.8510.7010.7510.51731,127
Feb 7, 202510.5710.8710.5610.8410.59813,359
Feb 6, 202510.6410.7710.5810.6010.361,032,968
Feb 5, 202510.7510.8410.6410.6810.441,056,184
Feb 4, 202510.6510.7810.5510.7510.518,846,138
Jan 31, 202510.6610.9810.5210.6210.381,091,087
Jan 30, 2025 0.085773 Dividend
Jan 30, 202510.6410.7210.5210.6710.431,625,577
Jan 29, 202510.6810.8010.6210.6810.351,154,038
Jan 28, 202510.5510.6610.5010.6510.33831,749
Jan 27, 202510.4710.6310.4110.6310.31971,050
Jan 24, 202510.4710.6010.3910.4710.151,477,566
Jan 23, 202510.4510.5210.3510.4110.091,142,457
Jan 22, 202510.4010.5910.3210.4510.131,490,141
Jan 21, 202510.3910.4610.3010.3210.01928,603
Jan 20, 202510.3910.5110.3210.3510.03730,652
Jan 17, 202510.5210.5710.3110.3110.00771,957
Jan 16, 202510.7110.7210.4510.4610.141,698,306
Jan 15, 202510.6610.7410.5910.6810.35856,820
Jan 14, 202510.7310.7910.6410.6410.32575,163
Jan 13, 202510.8110.9510.6510.6510.33660,451
Jan 10, 202510.8811.0310.8110.8210.491,753,891
Jan 9, 202510.8911.0010.8010.8210.49314,711
Jan 8, 202511.0111.0210.8110.8810.55463,454
Jan 7, 202511.0311.1010.7011.0010.66901,238
Jan 6, 202510.9311.0810.9011.0010.663,286,587
Jan 3, 202510.9611.0610.7510.9310.60817,582
Jan 2, 202510.6211.0810.6210.8910.562,263,182
Dec 31, 202410.8310.8410.6110.8410.51409,165
Dec 30, 202410.6210.7110.5610.6710.343,611,750
Dec 27, 202410.6710.7410.5910.6110.29513,149
Dec 26, 2024 0.08296 Dividend
Dec 26, 202410.7110.8410.6310.6910.36771,876
Dec 24, 202410.8310.8810.6010.6610.25356,391
Dec 23, 202410.8711.0110.7510.9010.49477,897
Dec 20, 202411.1811.2510.7710.8410.436,225,163
Dec 19, 202410.9911.2010.9510.9810.56672,143
Dec 18, 202411.3211.3511.0111.1010.682,094,274
Dec 17, 202411.1011.3610.9511.2810.851,906,103
Dec 16, 202411.0011.2510.9011.0810.66936,910
Dec 13, 202410.9211.0310.9011.0010.581,004,723
Dec 11, 202410.9010.9910.8010.9910.57667,820
Dec 10, 202410.8311.0210.6010.7910.382,630,843
Dec 9, 202410.6810.9510.6510.8410.431,700,605
Dec 6, 202410.6110.7410.6010.6910.281,570,888
Dec 5, 202410.5010.6710.3810.6010.201,280,719
Dec 4, 202410.4010.6010.3010.5410.141,980,945
Dec 3, 202410.3510.4710.2510.389.991,403,398
Dec 2, 202410.1510.5210.1010.289.893,403,864
Nov 29, 202410.2010.3310.1410.169.77566,468
Nov 28, 2024 0.082678 Dividend
Nov 28, 202410.2810.3610.1210.179.78491,250
Nov 27, 202410.4510.5610.2110.309.831,129,428
Nov 26, 202410.5510.5710.3710.439.951,186,087
Nov 25, 202410.5411.0110.4010.4910.012,523,117
Nov 22, 202410.5610.6010.4510.479.99473,364
Nov 21, 202410.5510.6210.4910.5910.114,256,835
Nov 20, 202410.6510.7410.5010.6010.11664,984
Nov 19, 202410.5210.7210.4610.5910.11759,504
Nov 15, 202410.5010.7010.4510.5010.022,018,918
Nov 14, 202410.4510.6210.3610.4810.001,385,190
Nov 13, 202410.6110.6110.3810.389.90885,042
Nov 12, 202410.6010.7010.5410.5410.06817,451
Nov 11, 202410.5910.6810.5610.6010.11484,130
Nov 8, 202410.4710.6510.4710.5110.03648,948
Nov 7, 202410.6910.6910.4810.4810.00585,878
Nov 6, 202410.5510.6610.4210.6010.11959,490
Nov 5, 202410.5010.6910.4910.6410.152,581,242
Nov 4, 202410.5010.6010.4510.5010.02616,088
Nov 1, 202410.3610.5910.3310.5410.063,137,053
Oct 31, 202410.4110.5010.3310.389.90262,876
Oct 30, 2024 0.082425 Dividend
Oct 30, 202410.5310.5310.2710.459.97548,896
Oct 29, 202410.4610.7010.3210.7010.13696,071
Oct 28, 202410.4410.5510.4410.489.921,066,416
Oct 25, 202410.4110.5510.3810.519.951,876,277
Oct 24, 202410.2510.4610.2210.299.742,028,575
Oct 23, 202410.3210.4010.0810.199.651,325,501
Oct 22, 202410.4310.4710.2010.309.751,672,025
Oct 21, 202410.5010.5210.3310.389.831,056,052
Oct 18, 202410.4610.5910.4610.499.93304,503
Oct 17, 202410.5010.6010.4010.489.92614,990
Oct 16, 202410.5410.6010.3510.509.941,067,308
Oct 15, 202410.4110.6210.3510.5710.011,731,986
Oct 14, 202410.4010.5710.4010.429.87377,067
Oct 11, 202410.4210.5410.3510.379.82289,969
Oct 10, 202410.4610.5910.2810.399.84533,919
Oct 9, 202410.6110.7010.4310.479.91712,861
Oct 8, 202410.7110.7910.5110.6010.04435,321
Oct 7, 202410.9210.9310.5510.7010.131,136,006
Oct 4, 202410.6311.0010.6310.8910.311,364,263
Oct 3, 202410.6810.8010.6110.6710.10519,573
Oct 2, 202410.4510.8010.4010.7210.15985,283
Sep 30, 202410.4310.5210.3010.519.95918,704
Sep 27, 2024 0.080082 Dividend
Sep 27, 202410.3010.4510.2810.409.85622,268
Sep 26, 202410.5010.5010.2610.379.74786,370
Sep 25, 202410.5410.5510.3210.369.731,434,335
Sep 24, 202410.4310.6010.3110.509.87965,511
Sep 23, 202410.3110.5110.2610.439.80546,476
Sep 20, 202410.6910.7610.0310.049.431,749,693
Sep 19, 202410.9710.9710.6210.6910.04516,887
Sep 18, 202410.9111.0310.9010.9110.25383,563
Sep 17, 202410.9311.0210.8710.9910.33348,088
Sep 13, 202410.8111.0510.8111.0110.34952,962
Sep 12, 202410.9411.0610.6610.7910.14802,286
Sep 11, 202410.6211.0610.6211.0010.341,555,785
Sep 10, 202410.8211.0210.5510.629.98697,391
Sep 9, 202410.9011.0310.7710.9210.262,078,731
Sep 6, 202410.6011.0110.5110.9010.242,515,803
Sep 5, 202410.4910.7010.3510.609.96961,830
Sep 4, 202410.3610.5710.2110.499.865,290,229
Sep 3, 202410.3910.4610.2010.409.771,319,703
Sep 2, 202410.4510.4510.3510.359.72373,820
Aug 30, 202410.2110.4510.1510.439.801,760,379
Aug 29, 2024 0.080025 Dividend
Aug 29, 202410.0810.349.9910.239.611,336,844
Aug 28, 202410.0610.2010.0110.089.40749,126
Aug 27, 202410.2510.3110.0110.039.351,027,334
Aug 26, 202410.4010.4710.2210.269.56422,777
Aug 23, 202410.3610.5010.2110.269.56652,618
Aug 22, 202410.3010.4710.2710.369.66470,114
Aug 21, 202410.4810.5410.2010.269.562,803,856
Aug 20, 202410.8110.9210.4010.499.781,171,173
Aug 19, 202410.9611.0310.7010.8010.072,050,865
Aug 16, 202411.0511.0510.9010.9310.19476,655
Aug 15, 202410.7411.1010.7111.0010.251,771,576
Aug 14, 202410.5910.7510.5510.709.971,071,941
Aug 13, 202410.5010.7010.4810.659.93756,730
Aug 12, 202410.4710.5910.3110.519.80406,945
Aug 9, 202410.5110.5410.3810.499.78447,715
Aug 8, 202410.3010.6010.2610.539.821,449,870
Aug 7, 202410.1210.309.9010.269.56965,966
Aug 6, 202410.0510.159.7610.149.452,718,295
Aug 5, 20249.9510.089.7210.059.371,464,447
Aug 2, 20249.9510.059.8010.009.321,899,764
Aug 1, 20249.6210.049.519.889.2111,914,987
Jul 31, 20249.369.649.369.608.952,171,787
Jul 30, 2024 0.079475 Dividend
Jul 30, 20249.449.479.359.358.721,318,943
Jul 29, 20249.509.549.329.458.733,365,959
Jul 26, 20249.529.589.209.498.773,496,661
Jul 25, 20249.719.809.439.478.751,421,217
Jul 24, 20249.809.899.659.718.97767,646
Jul 23, 20249.749.809.689.728.9812,298,165
Jul 22, 20249.609.869.609.728.98355,020
Jul 19, 20249.679.689.439.608.87837,515
Jul 18, 20249.759.809.609.678.94733,888
Jul 17, 20249.819.859.709.728.98531,599
Jul 16, 20249.999.999.729.759.01629,055
Jul 15, 20249.989.999.919.969.213,269,689
Jul 12, 20249.9010.009.869.939.182,249,499
Jul 11, 20249.859.969.559.969.218,713,266
Jul 10, 20249.6610.049.669.879.121,120,983
Jul 9, 20249.799.829.609.608.871,544,420
Jul 8, 20249.879.959.759.779.03536,816
Jul 5, 20249.889.989.809.889.13615,107
Jul 4, 20249.759.909.759.889.13231,336
Jul 3, 20249.759.829.719.759.01454,098
Jul 2, 20249.869.889.759.769.02992,152
Jul 1, 20249.819.899.799.869.119,182,374
Jun 28, 20249.909.909.759.769.02556,279
Jun 27, 2024 0.072915 Dividend
Jun 27, 20249.929.959.749.759.01434,117
Jun 26, 202410.0410.049.869.889.06529,344
Jun 25, 202410.1310.179.989.989.16701,882
Jun 24, 202410.3310.339.9810.119.28725,937
Jun 21, 20249.9010.439.8410.359.503,059,314
Jun 20, 20249.949.949.869.899.07244,172
Jun 19, 20249.849.939.849.889.06790,930
Jun 18, 20249.909.999.849.849.03498,420
Jun 17, 20249.8810.019.829.849.03876,556
Jun 14, 20249.9810.099.859.899.071,204,877
Jun 13, 202410.0010.079.859.989.163,760,912
Jun 12, 202410.0010.029.939.969.141,221,992
Jun 11, 202410.0710.169.9610.009.17811,635
Jun 10, 202410.0510.1710.0510.069.23678,487
Jun 7, 202410.2510.2510.0110.049.21971,711
Jun 6, 202410.3010.3210.1410.149.30991,273
Jun 5, 202410.2010.3610.1510.239.391,162,968
Jun 4, 202410.1310.4010.0910.189.34969,641
Jun 3, 202410.3910.3910.0910.099.262,053,235
May 31, 202410.2410.6010.1610.289.431,936,110
May 30, 202410.2210.3710.1610.169.322,086,739
May 29, 202410.4010.4010.1610.239.393,378,998
May 28, 202410.3110.4410.3110.369.501,146,916
May 27, 202410.4010.5210.3810.419.55236,914
May 24, 202410.5510.6510.4510.489.612,307,861
May 23, 202410.3510.6910.3010.619.732,155,161
May 22, 202410.1610.4310.1410.389.521,681,377
May 21, 202410.3710.3710.1010.119.281,014,802
May 20, 202410.5210.5210.3210.379.51388,807
May 17, 202410.4210.8810.3210.459.59549,686
May 16, 202410.3010.4310.2410.329.471,423,997
May 15, 202410.0610.5110.0410.309.4532,239,365
May 14, 202410.1310.1410.0010.049.21567,860
May 13, 202410.1110.1810.0510.149.30676,345
May 10, 202410.1510.1510.0310.119.283,923,122
May 9, 202410.0510.169.9810.159.313,775,256

Related Tickers

FCFE18.MX CFECAPITAL, S. De R.L. De C.V.
24.01
+2.04%
 
GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.
164.49
+1.46%
 
BBAJIOO.MX Banco del Bajío, S.A., Institución de Banca Múltiple
48.37
-3.30%
 
GFINBURO.MX Grupo Financiero Inbursa, S.A.B. de C.V.
51.27
-0.98%
 
NU.MX NU.MX,0P0001ONK1,4286
233.80
-0.06%
 
NKSH National Bankshares, Inc.
26.14
+0.04%
 
WSBK Winchester Bancorp, Inc.
9.60
+1.05%
 
FMBH First Mid Bancshares, Inc.
36.52
-0.25%
 
BSAC Banco Santander-Chile
24.86
+1.47%
 
BCH Banco de Chile
30.84
+0.36%