U.S. markets open in 9 hours 25 minutes
F S&P 500
5,342.50 +9.50 (+0.18%) F Dow Jones
40,118.00 +79.00 (+0.20%) F Nasdaq
18,733.00 +41.25 (+0.22%) E-mini Russell 2000 Index Futur
2,121.60 +2.70 (+0.13%) Petróleo
79.02 +0.39 (+0.50%) Oro
2,392.60 -2.30 (-0.10%)
Fibra Mty, S.A.P.I. de C.V. (FMTY14.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 10.06 | 10.51 | 10.04 | 10.31 | 10.31 | 32,240,058 |
| 14 may 2024 | 10.13 | 10.14 | 10.00 | 10.04 | 10.04 | 567,860 |
| 13 may 2024 | 10.11 | 10.18 | 10.05 | 10.14 | 10.14 | 676,345 |
| 10 may 2024 | 10.15 | 10.15 | 10.03 | 10.11 | 10.11 | 3,923,122 |
| 09 may 2024 | 10.05 | 10.16 | 9.98 | 10.15 | 10.15 | 3,775,256 |
| 08 may 2024 | 10.05 | 10.10 | 9.97 | 10.07 | 10.07 | 1,431,406 |
| 07 may 2024 | 10.23 | 10.29 | 10.01 | 10.07 | 10.07 | 1,881,403 |
| 06 may 2024 | 10.34 | 10.36 | 10.13 | 10.21 | 10.21 | 1,275,655 |
| 03 may 2024 | 10.29 | 10.40 | 10.15 | 10.30 | 10.30 | 3,020,726 |
| 02 may 2024 | 10.17 | 10.36 | 10.11 | 10.29 | 10.29 | 2,053,882 |
| 30 abr 2024 | 10.50 | 10.59 | 9.99 | 10.20 | 10.20 | 1,969,505 |
| 29 abr 2024 | 10.20 | 10.55 | 10.15 | 10.50 | 10.50 | 2,419,845 |
| 26 abr 2024 | 10.20 | 10.29 | 10.10 | 10.15 | 10.15 | 2,048,844 |
| 25 abr 2024 | 10.14 | 10.30 | 10.00 | 10.15 | 10.15 | 2,351,050 |
| 24 abr 2024 | 9.95 | 10.06 | 9.80 | 10.00 | 10.00 | 14,344,299 |
| 23 abr 2024 | 10.00 | 10.08 | 9.88 | 9.89 | 9.89 | 3,691,157 |
| 22 abr 2024 | 10.07 | 10.28 | 9.87 | 9.89 | 9.89 | 1,983,619 |
| 19 abr 2024 | 10.29 | 10.41 | 10.01 | 10.04 | 10.04 | 1,505,512 |
| 18 abr 2024 | 10.60 | 10.60 | 10.23 | 10.23 | 10.23 | 2,148,033 |
| 17 abr 2024 | 10.61 | 10.70 | 10.41 | 10.56 | 10.56 | 1,006,399 |
| 16 abr 2024 | 10.85 | 10.96 | 10.51 | 10.58 | 10.58 | 1,529,122 |
| 15 abr 2024 | 11.00 | 11.06 | 10.82 | 10.82 | 10.82 | 958,485 |
| 12 abr 2024 | 11.00 | 11.07 | 10.95 | 11.00 | 11.00 | 6,115,959 |
| 11 abr 2024 | 10.89 | 11.07 | 10.85 | 10.95 | 10.95 | 9,559,902 |
| 10 abr 2024 | 11.18 | 11.32 | 10.70 | 10.89 | 10.89 | 12,803,206 |
| 09 abr 2024 | 11.27 | 11.38 | 11.15 | 11.15 | 11.15 | 4,538,194 |
| 08 abr 2024 | 11.26 | 11.38 | 11.25 | 11.25 | 11.25 | 900,478 |
| 05 abr 2024 | 11.28 | 11.38 | 11.25 | 11.25 | 11.25 | 872,417 |
| 04 abr 2024 | 11.38 | 11.41 | 11.25 | 11.28 | 11.28 | 1,273,326 |
| 03 abr 2024 | 11.29 | 11.45 | 11.29 | 11.33 | 11.33 | 381,248 |
| 02 abr 2024 | 11.32 | 11.40 | 11.25 | 11.26 | 11.26 | 3,712,858 |
| 01 abr 2024 | 11.41 | 11.46 | 11.30 | 11.33 | 11.33 | 4,283,607 |
| 27 mar 2024 | 11.42 | 11.45 | 11.40 | 11.40 | 11.40 | 1,701,374 |
| 26 mar 2024 | 11.35 | 11.43 | 11.30 | 11.40 | 11.40 | 4,301,340 |
| 25 mar 2024 | 11.34 | 11.44 | 11.30 | 11.31 | 11.31 | 1,617,509 |
| 22 mar 2024 | 11.35 | 11.55 | 11.30 | 11.40 | 11.40 | 7,390,283 |
| 21 mar 2024 | 11.24 | 11.43 | 11.15 | 11.35 | 11.35 | 4,825,863 |
| 20 mar 2024 | 11.09 | 11.30 | 11.00 | 11.19 | 11.19 | 6,640,512 |
| 19 mar 2024 | 11.67 | 11.67 | 10.96 | 11.09 | 11.09 | 19,708,381 |
| 15 mar 2024 | 12.16 | 12.16 | 11.35 | 11.35 | 11.35 | 14,382,392 |
| 14 mar 2024 | 12.19 | 12.30 | 12.11 | 12.17 | 12.17 | 409,277 |
| 13 mar 2024 | 12.29 | 12.33 | 12.16 | 12.20 | 12.20 | 435,912 |
| 12 mar 2024 | 12.20 | 12.33 | 12.09 | 12.33 | 12.33 | 1,222,136 |
| 11 mar 2024 | 12.17 | 12.22 | 12.03 | 12.21 | 12.21 | 719,633 |
| 08 mar 2024 | 12.08 | 12.23 | 12.05 | 12.14 | 12.14 | 527,874 |
| 07 mar 2024 | 12.20 | 12.28 | 12.04 | 12.10 | 12.10 | 320,107 |
| 06 mar 2024 | 12.00 | 12.29 | 12.00 | 12.22 | 12.22 | 2,339,777 |
| 05 mar 2024 | 12.09 | 12.36 | 12.08 | 12.25 | 12.25 | 1,366,573 |
| 04 mar 2024 | 11.81 | 12.23 | 11.81 | 12.10 | 12.10 | 497,535 |
| 01 mar 2024 | 11.84 | 12.21 | 11.74 | 11.86 | 11.86 | 1,155,210 |
| 29 feb 2024 | 11.89 | 12.11 | 11.60 | 11.84 | 11.84 | 490,192 |
| 29 feb 2024 | 0.154673 Dividendo | |||||
| 28 feb 2024 | 12.03 | 12.06 | 11.77 | 11.89 | 11.74 | 361,614 |
| 27 feb 2024 | 11.80 | 12.12 | 11.67 | 12.05 | 11.89 | 1,616,701 |
| 27 feb 2024 | 0.075013 Dividendo | |||||
| 26 feb 2024 | 12.05 | 12.06 | 11.90 | 11.91 | 11.68 | 247,075 |
| 23 feb 2024 | 11.90 | 12.15 | 11.90 | 12.14 | 11.91 | 322,101 |
| 22 feb 2024 | 11.90 | 12.05 | 11.80 | 11.94 | 11.71 | 2,003,218 |
| 21 feb 2024 | 12.10 | 12.10 | 11.85 | 11.96 | 11.73 | 171,664 |
| 20 feb 2024 | 11.99 | 12.11 | 11.89 | 12.10 | 11.87 | 2,037,827 |
| 19 feb 2024 | 12.07 | 12.09 | 11.97 | 11.97 | 11.74 | 101,895 |
| 16 feb 2024 | 12.11 | 12.22 | 11.97 | 12.14 | 11.91 | 310,151 |
| 15 feb 2024 | 12.25 | 12.27 | 12.05 | 12.13 | 11.90 | 777,201 |
| 14 feb 2024 | 12.32 | 12.37 | 12.18 | 12.27 | 12.03 | 1,651,309 |
| 13 feb 2024 | 12.07 | 12.34 | 12.00 | 12.32 | 12.08 | 815,008 |
| 12 feb 2024 | 12.20 | 12.30 | 12.05 | 12.07 | 11.84 | 141,636 |
| 09 feb 2024 | 12.40 | 12.41 | 12.14 | 12.35 | 12.11 | 2,085,842 |
| 08 feb 2024 | 12.44 | 12.45 | 12.15 | 12.40 | 12.16 | 957,687 |
| 07 feb 2024 | 12.26 | 12.44 | 12.11 | 12.44 | 12.20 | 1,823,114 |
| 06 feb 2024 | 12.01 | 12.30 | 12.00 | 12.27 | 12.03 | 450,619 |
| 02 feb 2024 | 12.15 | 12.29 | 12.15 | 12.29 | 12.05 | 452,871 |
| 01 feb 2024 | 12.13 | 12.25 | 11.97 | 12.20 | 11.97 | 460,950 |
| 31 ene 2024 | 12.02 | 12.19 | 11.98 | 12.13 | 11.90 | 181,260 |
| 30 ene 2024 | 12.03 | 12.15 | 11.94 | 12.10 | 11.87 | 2,596,998 |
| 29 ene 2024 | 12.06 | 12.21 | 11.50 | 12.10 | 11.87 | 942,429 |
| 29 ene 2024 | 0.075134 Dividendo | |||||
| 26 ene 2024 | 12.14 | 12.20 | 11.96 | 12.07 | 11.76 | 947,423 |
| 25 ene 2024 | 12.00 | 12.25 | 11.97 | 12.15 | 11.84 | 1,007,685 |
| 24 ene 2024 | 12.09 | 12.10 | 11.98 | 12.00 | 11.70 | 1,355,797 |
| 23 ene 2024 | 12.14 | 12.14 | 12.00 | 12.06 | 11.75 | 224,854 |
| 22 ene 2024 | 12.06 | 12.19 | 11.82 | 12.15 | 11.84 | 797,283 |
| 19 ene 2024 | 12.06 | 12.20 | 12.03 | 12.10 | 11.79 | 247,136 |
| 18 ene 2024 | 12.21 | 12.26 | 12.00 | 12.06 | 11.75 | 311,215 |
| 17 ene 2024 | 12.05 | 12.25 | 11.99 | 12.24 | 11.93 | 586,018 |
| 16 ene 2024 | 12.15 | 12.19 | 12.04 | 12.05 | 11.74 | 1,583,371 |
| 15 ene 2024 | 12.18 | 12.21 | 12.01 | 12.15 | 11.84 | 859,037 |
| 12 ene 2024 | 11.97 | 12.24 | 11.97 | 12.20 | 11.89 | 1,135,647 |
| 11 ene 2024 | 12.10 | 12.14 | 11.93 | 11.94 | 11.64 | 265,301 |
| 10 ene 2024 | 12.13 | 12.13 | 12.00 | 12.05 | 11.74 | 241,059 |
| 09 ene 2024 | 12.25 | 12.25 | 12.05 | 12.14 | 11.83 | 243,712 |
| 08 ene 2024 | 12.24 | 12.27 | 12.17 | 12.25 | 11.94 | 545,181 |
| 05 ene 2024 | 12.13 | 12.25 | 12.00 | 12.24 | 11.93 | 1,045,931 |
| 04 ene 2024 | 12.22 | 12.27 | 12.06 | 12.15 | 11.84 | 1,284,768 |
| 03 ene 2024 | 12.29 | 12.29 | 12.00 | 12.23 | 11.92 | 350,670 |
| 02 ene 2024 | 12.27 | 12.32 | 12.18 | 12.29 | 11.98 | 355,768 |
| 29 dic 2023 | 12.34 | 12.34 | 12.15 | 12.25 | 11.94 | 680,214 |
| 28 dic 2023 | 11.91 | 12.41 | 11.90 | 12.40 | 12.09 | 1,811,515 |
| 27 dic 2023 | 11.90 | 12.03 | 11.90 | 12.02 | 11.72 | 393,107 |
| 27 dic 2023 | 0.078536 Dividendo | |||||
| 26 dic 2023 | 11.90 | 12.17 | 11.85 | 12.07 | 11.69 | 721,811 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.