FIBRA Prologis (BMV:FIBRAPL14)
Mexico
· Delayed Price · Currency is MXN 75.14
+0.81 (1.09%)
At close: Dec 5, 2025
FIBRA Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.70 | 75.26 | 74.27 | 75.14 | 75.14 | 1.09% | 426,554 |
| Dec 4, 2025 | 73.61 | 74.56 | 72.92 | 74.33 | 74.33 | 1.91% | 1,161,650 |
| Dec 3, 2025 | 76.31 | 76.31 | 72.79 | 72.94 | 72.94 | -3.95% | 2,332,639 |
| Dec 2, 2025 | 76.20 | 77.95 | 75.56 | 75.94 | 75.94 | -0.01% | 1,392,677 |
| Dec 1, 2025 | 78.00 | 78.28 | 75.68 | 75.95 | 75.95 | -2.72% | 1,688,916 |
| Nov 28, 2025 | 77.17 | 78.59 | 76.52 | 78.07 | 78.07 | 1.42% | 1,007,659 |
| Nov 27, 2025 | 76.80 | 77.21 | 76.27 | 76.98 | 76.98 | 0.57% | 169,455 |
| Nov 26, 2025 | 77.60 | 77.74 | 75.80 | 76.54 | 76.54 | -1.10% | 378,558 |
| Nov 25, 2025 | 77.44 | 77.70 | 76.35 | 77.39 | 77.39 | -0.39% | 430,159 |
| Nov 24, 2025 | 77.50 | 78.51 | 76.31 | 77.69 | 77.69 | 0.48% | 9,056,522 |
| Nov 21, 2025 | 76.30 | 77.50 | 76.00 | 77.32 | 77.32 | 1.76% | 1,508,804 |
| Nov 20, 2025 | 78.48 | 78.48 | 74.92 | 75.98 | 75.98 | -1.59% | 1,350,951 |
| Nov 19, 2025 | 78.89 | 79.00 | 76.72 | 77.21 | 77.21 | -1.71% | 1,046,713 |
| Nov 18, 2025 | 78.13 | 79.65 | 78.00 | 78.55 | 78.55 | 1.03% | 4,063,664 |
| Nov 14, 2025 | 76.87 | 78.26 | 76.59 | 77.75 | 77.75 | 0.79% | 1,258,946 |
| Nov 13, 2025 | 77.27 | 78.10 | 76.80 | 77.14 | 77.14 | 0.94% | 1,290,363 |
| Nov 12, 2025 | 77.83 | 78.48 | 76.06 | 76.42 | 76.42 | -1.32% | 1,965,863 |
| Nov 11, 2025 | 77.05 | 78.55 | 77.00 | 77.44 | 77.44 | 0.74% | 1,085,567 |
| Nov 10, 2025 | 77.74 | 77.74 | 76.63 | 76.87 | 76.87 | -0.63% | 450,282 |
| Nov 7, 2025 | 76.78 | 77.86 | 76.52 | 77.36 | 77.36 | 0.70% | 343,779 |
| Nov 6, 2025 | 74.85 | 77.46 | 74.17 | 76.82 | 76.82 | 2.06% | 1,775,566 |
| Nov 5, 2025 | 74.36 | 75.50 | 73.91 | 75.27 | 75.27 | 1.44% | 768,615 |
| Nov 4, 2025 | 73.27 | 74.48 | 71.84 | 74.20 | 74.20 | 1.26% | 985,131 |
| Nov 3, 2025 | 74.13 | 74.37 | 72.34 | 73.28 | 73.28 | -1.23% | 1,335,848 |
| Oct 31, 2025 | 73.45 | 74.99 | 73.31 | 74.19 | 74.19 | 0.46% | 1,540,254 |
| Oct 30, 2025 | 73.29 | 74.39 | 72.33 | 73.85 | 73.85 | -0.30% | 7,736,625 |
| Oct 29, 2025 | 73.86 | 75.06 | 71.51 | 74.07 | 74.07 | 1.58% | 815,971 |
| Oct 28, 2025 | 73.55 | 74.93 | 72.42 | 72.92 | 72.92 | -0.36% | 1,063,967 |
| Oct 27, 2025 | 72.45 | 73.79 | 71.60 | 73.18 | 73.18 | 1.16% | 402,978 |
| Oct 24, 2025 | 74.37 | 74.37 | 72.22 | 72.34 | 72.34 | -2.24% | 1,138,162 |
| Oct 23, 2025 | 72.01 | 74.28 | 71.91 | 74.00 | 74.00 | 2.48% | 1,035,782 |
| Oct 22, 2025 | 71.47 | 72.41 | 70.96 | 72.21 | 72.21 | 1.12% | 834,558 |
| Oct 21, 2025 | 72.10 | 72.10 | 70.81 | 71.41 | 71.41 | -0.20% | 448,099 |
| Oct 20, 2025 | 71.08 | 71.91 | 70.47 | 71.55 | 71.55 | -0.49% | 667,771 |
| Oct 17, 2025 | 72.08 | 72.54 | 70.16 | 71.90 | 71.90 | 0.06% | 1,490,333 |
| Oct 16, 2025 | 71.67 | 72.34 | 71.16 | 71.86 | 71.86 | 0.86% | 878,919 |
| Oct 15, 2025 | 72.00 | 72.77 | 71.06 | 71.25 | 71.25 | -1.06% | 1,646,208 |
| Oct 14, 2025 | 73.20 | 73.43 | 71.71 | 72.01 | 72.01 | -1.88% | 456,054 |
| Oct 13, 2025 | 72.39 | 73.71 | 71.87 | 73.39 | 73.39 | 2.87% | 912,014 |
| Oct 10, 2025 | 74.63 | 74.63 | 70.80 | 71.34 | 71.34 | -3.92% | 947,001 |
| Oct 9, 2025 | 74.66 | 74.66 | 73.00 | 74.25 | 74.25 | -0.32% | 875,253 |
| Oct 8, 2025 | 75.32 | 75.32 | 73.72 | 74.49 | 74.49 | -1.06% | 1,185,297 |
| Oct 7, 2025 | 75.12 | 76.28 | 74.63 | 75.29 | 75.29 | 0.21% | 354,326 |
| Oct 6, 2025 | 75.23 | 75.69 | 73.30 | 75.13 | 75.13 | -0.34% | 424,850 |
| Oct 3, 2025 | 73.77 | 75.81 | 73.01 | 75.39 | 75.39 | 2.59% | 440,734 |
| Oct 2, 2025 | 73.71 | 74.36 | 73.00 | 73.49 | 73.49 | -0.81% | 664,979 |
| Oct 1, 2025 | 74.67 | 75.03 | 73.44 | 74.09 | 74.09 | -1.19% | 568,349 |
| Sep 30, 2025 | 73.19 | 76.74 | 73.19 | 74.98 | 74.98 | 2.75% | 2,064,587 |
| Sep 29, 2025 | 72.40 | 73.52 | 72.16 | 72.97 | 72.97 | 1.26% | 357,411 |
| Sep 26, 2025 | 71.06 | 72.38 | 70.66 | 72.06 | 72.06 | 1.08% | 678,399 |
| Sep 25, 2025 | 71.68 | 71.97 | 70.74 | 71.29 | 71.29 | -0.79% | 753,140 |
| Sep 24, 2025 | 71.66 | 72.27 | 70.53 | 71.86 | 71.86 | 0.01% | 1,071,845 |
| Sep 23, 2025 | 71.49 | 72.19 | 70.70 | 71.85 | 71.85 | 0.98% | 640,127 |
| Sep 22, 2025 | 72.96 | 73.10 | 70.76 | 71.15 | 71.15 | -2.91% | 839,972 |
| Sep 19, 2025 | 71.16 | 74.51 | 69.69 | 73.28 | 73.28 | 3.31% | 4,767,395 |
| Sep 18, 2025 | 71.40 | 71.81 | 70.01 | 70.93 | 70.93 | -1.23% | 508,079 |
| Sep 17, 2025 | 72.01 | 72.76 | 70.27 | 71.81 | 71.81 | -0.22% | 5,741,679 |
| Sep 15, 2025 | 72.39 | 72.50 | 71.65 | 71.97 | 71.97 | 0.04% | 649,067 |
| Sep 12, 2025 | 71.75 | 72.40 | 71.09 | 71.94 | 71.94 | 0.03% | 2,726,851 |
| Sep 11, 2025 | 70.01 | 72.40 | 69.94 | 71.92 | 71.92 | 2.63% | 348,406 |
| Sep 10, 2025 | 70.66 | 71.53 | 69.26 | 70.08 | 70.08 | -1.49% | 651,896 |
| Sep 9, 2025 | 71.55 | 71.55 | 70.49 | 71.14 | 71.14 | -0.43% | 586,348 |
| Sep 8, 2025 | 71.23 | 71.85 | 70.58 | 71.45 | 71.45 | -0.20% | 567,770 |
| Sep 5, 2025 | 70.35 | 71.87 | 70.02 | 71.59 | 71.59 | 1.76% | 707,049 |
| Sep 4, 2025 | 69.95 | 70.83 | 69.52 | 70.35 | 70.35 | 0.92% | 198,565 |
| Sep 3, 2025 | 69.95 | 70.78 | 68.98 | 69.71 | 69.71 | -0.53% | 325,870 |
| Sep 2, 2025 | 69.14 | 70.96 | 68.84 | 70.08 | 70.08 | 1.07% | 304,093 |
| Sep 1, 2025 | 69.12 | 69.96 | 68.45 | 69.34 | 69.34 | 0.74% | 269,643 |
| Aug 29, 2025 | 69.89 | 69.89 | 68.65 | 68.83 | 68.83 | -1.66% | 1,305,833 |
| Aug 28, 2025 | 69.19 | 70.73 | 69.19 | 69.99 | 69.99 | 0.68% | 868,957 |
| Aug 27, 2025 | 70.11 | 71.00 | 69.12 | 69.52 | 69.52 | -0.29% | 663,066 |
| Aug 26, 2025 | 71.51 | 72.29 | 68.81 | 69.72 | 69.72 | -3.56% | 4,093,333 |
| Aug 25, 2025 | 72.51 | 72.98 | 71.86 | 72.29 | 72.29 | 0.25% | 902,839 |
| Aug 22, 2025 | 70.70 | 72.95 | 70.35 | 72.11 | 72.11 | 2.12% | 814,965 |
| Aug 21, 2025 | 69.95 | 71.20 | 69.71 | 70.61 | 70.61 | 0.79% | 450,562 |
| Aug 20, 2025 | 70.55 | 70.73 | 69.59 | 70.06 | 70.06 | -0.20% | 586,619 |
| Aug 19, 2025 | 69.50 | 70.80 | 69.05 | 70.20 | 70.20 | 0.13% | 555,343 |
| Aug 18, 2025 | 71.30 | 71.30 | 69.95 | 70.11 | 70.11 | -1.07% | 550,251 |
| Aug 15, 2025 | 70.89 | 71.28 | 70.57 | 70.87 | 70.87 | -0.11% | 522,026 |
| Aug 14, 2025 | 70.79 | 71.18 | 69.88 | 70.95 | 70.95 | -0.25% | 586,996 |
| Aug 13, 2025 | 69.76 | 71.44 | 69.65 | 71.13 | 71.13 | 2.01% | 1,571,272 |
| Aug 12, 2025 | 70.29 | 70.29 | 69.29 | 69.73 | 69.73 | -0.90% | 1,495,494 |
| Aug 11, 2025 | 71.18 | 71.44 | 70.10 | 70.36 | 70.36 | -1.15% | 276,173 |
| Aug 8, 2025 | 70.94 | 71.54 | 70.18 | 71.18 | 70.48 | 0.68% | 220,331 |
| Aug 7, 2025 | 71.73 | 72.11 | 69.69 | 70.70 | 70.01 | -1.45% | 416,915 |
| Aug 6, 2025 | 71.61 | 72.40 | 70.86 | 71.74 | 71.04 | 0.73% | 1,580,074 |
| Aug 5, 2025 | 70.79 | 71.81 | 70.31 | 71.22 | 70.52 | 0.24% | 1,619,705 |
| Aug 4, 2025 | 70.68 | 71.29 | 70.40 | 71.05 | 70.36 | 0.45% | 1,363,529 |
| Aug 1, 2025 | 70.90 | 72.40 | 70.54 | 70.73 | 70.04 | -0.25% | 920,368 |
| Jul 31, 2025 | 68.01 | 71.59 | 68.00 | 70.91 | 70.22 | 4.19% | 3,495,213 |
| Jul 30, 2025 | 67.90 | 68.45 | 67.11 | 68.06 | 67.39 | -0.25% | 971,436 |
| Jul 29, 2025 | 67.00 | 68.57 | 65.21 | 68.23 | 67.56 | 2.03% | 639,871 |
| Jul 28, 2025 | 67.11 | 67.45 | 66.26 | 66.87 | 66.22 | -1.34% | 756,275 |
| Jul 25, 2025 | 67.68 | 67.89 | 66.72 | 67.78 | 67.12 | 0.89% | 272,769 |
| Jul 24, 2025 | 69.41 | 69.55 | 66.63 | 67.18 | 66.52 | -2.85% | 1,732,907 |
| Jul 23, 2025 | 68.86 | 71.35 | 68.85 | 69.15 | 68.47 | 0.17% | 1,095,324 |
| Jul 22, 2025 | 68.54 | 69.25 | 68.00 | 69.03 | 68.36 | 0.54% | 852,782 |
| Jul 21, 2025 | 68.69 | 69.33 | 68.40 | 68.66 | 67.99 | -0.38% | 574,865 |
| Jul 18, 2025 | 69.39 | 69.39 | 68.19 | 68.92 | 68.25 | -0.25% | 398,069 |
| Jul 17, 2025 | 68.59 | 69.70 | 68.59 | 69.09 | 68.41 | 0.77% | 871,894 |