FIBRA Prologis (FIBRAPL14.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 01:59PM CST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 62.92 | 61.78 | 61.78 | 61.78 | 61.78 | 1,486,916 |
| 14 June 2024 | 63.23 | 63.90 | 62.47 | 62.66 | 62.66 | 1,081,223 |
| 13 June 2024 | 64.00 | 64.99 | 62.97 | 63.02 | 63.02 | 1,096,726 |
| 12 June 2024 | 63.64 | 64.30 | 63.00 | 63.98 | 63.98 | 3,163,871 |
| 11 June 2024 | 63.63 | 63.83 | 62.52 | 63.10 | 63.10 | 2,483,908 |
| 10 June 2024 | 65.68 | 65.99 | 61.33 | 63.51 | 63.51 | 2,717,654 |
| 07 June 2024 | 68.69 | 68.69 | 65.56 | 65.73 | 65.73 | 2,714,872 |
| 06 June 2024 | 68.32 | 70.25 | 68.10 | 68.72 | 68.72 | 6,467,874 |
| 05 June 2024 | 67.97 | 68.73 | 66.06 | 68.32 | 68.32 | 1,794,938 |
| 04 June 2024 | 64.27 | 68.53 | 64.27 | 67.75 | 67.75 | 2,031,465 |
| 03 June 2024 | 68.00 | 68.63 | 63.36 | 64.31 | 64.31 | 1,851,219 |
| 31 May 2024 | 65.50 | 69.25 | 65.50 | 68.87 | 68.87 | 11,961,781 |
| 30 May 2024 | 65.08 | 65.71 | 64.84 | 65.49 | 65.49 | 1,677,333 |
| 29 May 2024 | 64.85 | 65.76 | 64.65 | 65.74 | 65.74 | 1,622,145 |
| 28 May 2024 | 65.25 | 65.71 | 64.40 | 64.83 | 64.83 | 622,503 |
| 27 May 2024 | 65.77 | 65.85 | 64.80 | 65.19 | 65.19 | 461,233 |
| 24 May 2024 | 66.95 | 66.95 | 64.73 | 64.88 | 64.88 | 1,149,811 |
| 23 May 2024 | 67.65 | 67.99 | 66.47 | 67.00 | 67.00 | 2,156,811 |
| 22 May 2024 | 67.26 | 69.38 | 66.99 | 67.42 | 67.42 | 2,883,244 |
| 21 May 2024 | 68.63 | 68.78 | 67.20 | 67.59 | 67.59 | 1,296,049 |
| 20 May 2024 | 68.99 | 70.00 | 68.23 | 68.79 | 68.79 | 958,835 |
| 17 May 2024 | 68.25 | 70.52 | 68.20 | 68.99 | 68.99 | 2,995,510 |
| 16 May 2024 | 66.40 | 69.27 | 66.32 | 68.39 | 68.39 | 2,703,275 |
| 15 May 2024 | 66.45 | 67.18 | 66.02 | 66.45 | 66.45 | 1,994,508 |
| 14 May 2024 | 66.88 | 66.88 | 66.03 | 66.04 | 66.04 | 687,108 |
| 13 May 2024 | 66.60 | 67.38 | 66.36 | 66.49 | 66.49 | 936,452 |
| 10 May 2024 | 66.57 | 66.87 | 66.32 | 66.47 | 66.47 | 1,587,910 |
| 09 May 2024 | 63.60 | 66.95 | 63.60 | 66.36 | 66.36 | 6,018,356 |
| 08 May 2024 | 63.60 | 65.27 | 63.60 | 64.77 | 64.77 | 2,002,373 |
| 07 May 2024 | 65.50 | 65.73 | 62.93 | 63.20 | 63.20 | 1,789,986 |
| 06 May 2024 | 66.60 | 66.73 | 65.37 | 65.50 | 65.50 | 3,022,727 |
| 03 May 2024 | 66.21 | 67.83 | 66.15 | 66.50 | 66.50 | 2,892,140 |
| 02 May 2024 | 67.89 | 68.90 | 66.34 | 66.58 | 66.58 | 3,932,320 |
| 30 Apr 2024 | 71.00 | 71.01 | 67.16 | 67.28 | 67.28 | 1,999,167 |
| 29 Apr 2024 | 71.24 | 71.51 | 70.46 | 70.51 | 70.51 | 1,753,255 |
| 29 Apr 2024 | 0.589204 Dividend | |||||
| 26 Apr 2024 | 71.85 | 72.67 | 71.19 | 71.25 | 70.66 | 816,229 |
| 25 Apr 2024 | 71.42 | 72.50 | 71.27 | 71.96 | 71.36 | 1,339,082 |
| 24 Apr 2024 | 71.60 | 71.98 | 71.14 | 71.89 | 71.30 | 825,360 |
| 23 Apr 2024 | 69.87 | 72.55 | 69.53 | 72.01 | 71.41 | 1,713,847 |
| 22 Apr 2024 | 67.99 | 69.98 | 67.80 | 69.88 | 69.30 | 1,421,003 |
| 19 Apr 2024 | 67.33 | 68.27 | 66.67 | 67.47 | 66.91 | 2,169,793 |
| 18 Apr 2024 | 67.19 | 67.79 | 66.38 | 67.67 | 67.11 | 2,353,379 |
| 17 Apr 2024 | 66.39 | 66.88 | 65.69 | 66.55 | 66.00 | 2,132,517 |
| 16 Apr 2024 | 67.95 | 67.95 | 65.17 | 66.10 | 65.55 | 2,271,171 |
| 15 Apr 2024 | 69.03 | 69.23 | 66.61 | 67.01 | 66.46 | 1,460,796 |
| 12 Apr 2024 | 69.52 | 69.52 | 68.02 | 68.99 | 68.42 | 1,648,424 |
| 11 Apr 2024 | 70.86 | 71.16 | 68.79 | 69.52 | 68.95 | 1,501,932 |
| 10 Apr 2024 | 72.03 | 72.31 | 70.00 | 70.62 | 70.04 | 3,952,901 |
| 09 Apr 2024 | 72.02 | 72.68 | 71.48 | 72.20 | 71.60 | 1,841,576 |
| 08 Apr 2024 | 69.49 | 72.54 | 69.49 | 72.34 | 71.74 | 1,696,118 |
| 05 Apr 2024 | 70.13 | 71.00 | 68.96 | 69.21 | 68.64 | 1,602,706 |
| 04 Apr 2024 | 70.11 | 71.37 | 69.20 | 69.68 | 69.10 | 1,285,940 |
| 03 Apr 2024 | 72.50 | 72.54 | 69.92 | 69.95 | 69.37 | 620,111 |
| 02 Apr 2024 | 71.77 | 73.04 | 71.55 | 72.29 | 71.69 | 743,066 |
| 01 Apr 2024 | 73.12 | 73.17 | 71.08 | 72.01 | 71.41 | 2,258,173 |
| 27 Mar 2024 | 70.20 | 72.85 | 69.58 | 72.52 | 71.92 | 1,856,048 |
| 26 Mar 2024 | 70.58 | 70.92 | 69.48 | 70.20 | 69.62 | 2,450,823 |
| 25 Mar 2024 | 70.71 | 70.94 | 69.12 | 70.57 | 69.99 | 632,065 |
| 22 Mar 2024 | 69.71 | 70.95 | 69.51 | 70.67 | 70.09 | 1,258,454 |
| 21 Mar 2024 | 70.00 | 70.05 | 68.78 | 69.57 | 68.99 | 1,886,260 |
| 20 Mar 2024 | 70.58 | 71.09 | 69.00 | 69.28 | 68.71 | 2,277,321 |
| 19 Mar 2024 | 71.50 | 72.02 | 69.82 | 70.05 | 69.47 | 1,503,424 |
| 15 Mar 2024 | 71.30 | 72.40 | 70.15 | 70.68 | 70.10 | 9,873,137 |
| 14 Mar 2024 | 72.71 | 73.43 | 70.63 | 71.00 | 70.41 | 2,766,287 |
| 13 Mar 2024 | 71.63 | 72.81 | 70.77 | 72.81 | 72.21 | 3,829,133 |
| 12 Mar 2024 | 72.74 | 72.82 | 70.97 | 71.55 | 70.96 | 2,363,099 |
| 11 Mar 2024 | 72.44 | 73.15 | 71.96 | 72.70 | 72.10 | 3,272,285 |
| 08 Mar 2024 | 73.36 | 74.01 | 71.90 | 72.08 | 71.48 | 10,289,842 |
| 07 Mar 2024 | 72.25 | 74.36 | 72.24 | 72.99 | 72.39 | 3,743,216 |
| 06 Mar 2024 | 71.34 | 72.39 | 71.12 | 72.19 | 71.59 | 3,144,017 |
| 05 Mar 2024 | 74.70 | 74.70 | 69.67 | 71.00 | 70.41 | 2,810,896 |
| 04 Mar 2024 | 75.94 | 76.09 | 74.20 | 74.66 | 74.04 | 1,093,434 |
| 04 Mar 2024 | 0.110528 Dividend | |||||
| 01 Mar 2024 | 76.98 | 76.98 | 73.96 | 75.74 | 75.00 | 691,052 |
| 29 Feb 2024 | 73.56 | 77.88 | 73.44 | 75.80 | 75.06 | 5,802,406 |
| 28 Feb 2024 | 73.55 | 74.10 | 72.34 | 72.75 | 72.04 | 1,092,768 |
| 27 Feb 2024 | 75.21 | 75.21 | 73.13 | 74.16 | 73.44 | 921,205 |
| 26 Feb 2024 | 73.63 | 75.17 | 72.89 | 75.16 | 74.43 | 689,023 |
| 23 Feb 2024 | 74.29 | 74.68 | 73.77 | 74.53 | 73.81 | 1,307,741 |
| 22 Feb 2024 | 72.49 | 74.62 | 72.11 | 74.50 | 73.78 | 927,276 |
| 21 Feb 2024 | 72.23 | 72.38 | 71.80 | 72.22 | 71.52 | 674,157 |
| 20 Feb 2024 | 72.28 | 72.93 | 71.20 | 72.14 | 71.44 | 1,068,833 |
| 19 Feb 2024 | 71.60 | 73.90 | 70.90 | 73.80 | 73.08 | 340,456 |
| 16 Feb 2024 | 71.66 | 72.48 | 71.27 | 72.08 | 71.38 | 482,302 |
| 15 Feb 2024 | 72.04 | 72.89 | 71.43 | 71.73 | 71.03 | 732,270 |
| 14 Feb 2024 | 71.90 | 72.76 | 71.65 | 72.03 | 71.33 | 2,980,595 |
| 13 Feb 2024 | 73.55 | 73.55 | 71.11 | 71.11 | 70.42 | 1,984,346 |
| 12 Feb 2024 | 73.04 | 75.18 | 72.81 | 73.20 | 72.49 | 483,202 |
| 09 Feb 2024 | 72.38 | 72.65 | 71.55 | 72.50 | 71.80 | 1,041,451 |
| 08 Feb 2024 | 72.80 | 73.65 | 72.12 | 72.36 | 71.66 | 2,187,917 |
| 07 Feb 2024 | 72.82 | 73.42 | 72.10 | 73.16 | 72.45 | 1,819,878 |
| 06 Feb 2024 | 70.71 | 73.66 | 70.66 | 72.60 | 71.89 | 2,484,451 |
| 02 Feb 2024 | 70.14 | 71.45 | 69.55 | 70.93 | 70.24 | 1,106,816 |
| 01 Feb 2024 | 70.94 | 70.97 | 69.05 | 70.00 | 69.32 | 2,772,332 |
| 31 Jan 2024 | 69.63 | 71.29 | 69.46 | 70.80 | 70.11 | 4,399,355 |
| 30 Jan 2024 | 71.30 | 71.30 | 68.52 | 68.92 | 68.25 | 1,537,527 |
| 30 Jan 2024 | 0.60111 Dividend | |||||
| 30 Jan 2024 | 1.019524:1 Stock split | |||||
| 29 Jan 2024 | 71.76 | 72.06 | 69.83 | 70.04 | 68.77 | 1,586,840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.