Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 32.300 | 32.750 | 32.220 | 32.700 | 32.700 | 5,599,104 |
| 2026-10-15 | 31.780 | 32.300 | 31.760 | 32.210 | 32.210 | 3,742,496 |
| 2026-10-14 | 31.140 | 32.070 | 31.140 | 31.750 | 31.750 | 6,342,655 |
| 2026-10-13 | 31.390 | 31.450 | 31.020 | 31.180 | 31.180 | 5,557,855 |
| 2026-10-12 | 30.770 | 31.410 | 30.740 | 31.270 | 31.270 | 2,727,664 |
| 2026-10-09 | 30.230 | 30.930 | 30.210 | 30.740 | 30.740 | 4,289,274 |
| 2026-10-08 | 30.170 | 30.590 | 30.140 | 30.360 | 30.360 | 3,423,418 |
| 2026-10-07 | 30.420 | 30.600 | 29.930 | 30.090 | 30.090 | 4,626,353 |
| 2026-10-06 | 29.880 | 30.500 | 29.810 | 30.500 | 30.500 | 3,122,104 |
| 2026-10-05 | 29.840 | 30.150 | 29.600 | 29.830 | 29.830 | 4,808,000 |
| 2026-10-02 | 29.700 | 30.030 | 29.260 | 29.850 | 29.850 | 7,936,725 |
| 2026-10-01 | 29.480 | 29.710 | 29.030 | 29.700 | 29.700 | 5,050,830 |
| 2026-09-30 | 30.160 | 30.160 | 29.120 | 29.210 | 29.210 | 8,474,601 |
| 2026-09-29 | 29.700 | 30.160 | 29.680 | 29.980 | 29.980 | 4,700,327 |
| 2026-09-28 | 29.670 | 29.970 | 29.450 | 29.670 | 29.670 | 6,854,684 |
| 2026-09-25 | 29.630 | 29.800 | 29.520 | 29.670 | 29.670 | 2,225,842 |
| 2026-09-24 | 29.230 | 29.690 | 29.220 | 29.490 | 29.490 | 3,321,461 |
| 2026-09-23 | 29.550 | 29.770 | 29.170 | 29.340 | 29.340 | 3,812,422 |
| 2026-09-22 | 29.450 | 29.690 | 29.260 | 29.470 | 29.470 | 2,607,898 |
| 2026-09-21 | 29.490 | 29.600 | 29.100 | 29.390 | 29.390 | 3,367,646 |
| 2026-09-18 | 29.620 | 29.720 | 29.120 | 29.250 | 29.250 | 32,663,711 |
| 2026-09-17 | 29.770 | 29.960 | 29.630 | 29.820 | 29.820 | 2,538,017 |
| 2026-09-15 | 30.200 | 30.200 | 29.320 | 29.660 | 29.660 | 10,574,553 |
| 2026-09-14 | 30.080 | 30.130 | 29.760 | 30.050 | 30.050 | 4,082,962 |
| 2026-09-11 | 29.650 | 30.160 | 29.510 | 30.010 | 30.010 | 6,462,110 |
| 2026-09-10 | 29.670 | 29.740 | 29.350 | 29.650 | 29.650 | 4,673,075 |
| 2026-09-09 | 29.720 | 29.790 | 29.450 | 29.670 | 29.670 | 6,573,036 |
| 2026-09-08 | 29.490 | 29.790 | 29.210 | 29.650 | 29.650 | 3,629,493 |
| 2026-09-07 | 29.760 | 29.790 | 29.100 | 29.380 | 29.380 | 544,946 |
| 2026-09-04 | 29.540 | 29.790 | 29.390 | 29.570 | 29.570 | 2,584,135 |
| 2026-09-03 | 29.160 | 29.560 | 29.020 | 29.510 | 29.510 | 3,746,946 |
| 2026-09-02 | 29.200 | 29.290 | 28.720 | 29.080 | 29.080 | 7,636,366 |
| 2026-09-01 | 29.450 | 29.450 | 29.120 | 29.230 | 29.230 | 3,197,705 |
| 2026-08-31 | 29.460 | 29.520 | 28.980 | 29.240 | 29.240 | 9,654,092 |
| 2026-08-28 | 29.850 | 29.920 | 29.310 | 29.440 | 29.440 | 2,981,309 |
| 2026-08-27 | 29.780 | 29.990 | 29.610 | 29.700 | 29.700 | 1,847,804 |
| 2026-08-26 | 29.730 | 29.930 | 29.640 | 29.850 | 29.850 | 2,363,569 |
| 2026-08-25 | 29.740 | 29.950 | 29.410 | 29.800 | 29.800 | 2,331,077 |
| 2026-08-24 | 29.860 | 30.090 | 29.540 | 29.740 | 29.740 | 1,797,364 |
| 2026-08-21 | 29.540 | 29.930 | 29.470 | 29.800 | 29.800 | 2,819,048 |
| 2026-08-20 | 29.180 | 29.500 | 29.030 | 29.460 | 29.460 | 2,291,020 |
| 2026-08-19 | 29.160 | 29.260 | 28.870 | 29.080 | 29.080 | 2,539,453 |
| 2026-08-18 | 29.060 | 29.260 | 28.980 | 29.100 | 29.100 | 2,060,946 |
| 2026-08-17 | 29.360 | 29.420 | 28.950 | 28.960 | 28.960 | 2,422,103 |
| 2026-08-14 | 29.420 | 29.430 | 29.000 | 29.260 | 29.260 | 2,712,931 |
| 2026-08-13 | 29.890 | 30.140 | 29.170 | 29.250 | 29.250 | 2,497,914 |
| 2026-08-12 | 30.000 | 30.050 | 29.430 | 29.830 | 29.830 | 3,121,941 |
| 2026-08-11 | 29.970 | 30.400 | 29.740 | 30.110 | 30.110 | 2,711,761 |
| 2026-08-10 | 30.530 | 30.530 | 29.760 | 29.830 | 29.830 | 3,042,452 |
| 2026-08-07 | 30.380 | 30.460 | 29.860 | 30.340 | 30.340 | 2,435,571 |
| 2026-08-06 | 30.830 | 31.060 | 30.410 | 30.560 | 29.920 | 3,937,270 |
| 2026-08-05 | 31.610 | 31.610 | 30.610 | 30.790 | 30.145 | 4,837,537 |
| 2026-08-04 | 31.560 | 31.720 | 31.190 | 31.530 | 30.870 | 2,453,469 |
| 2026-08-03 | 31.340 | 31.500 | 31.060 | 31.430 | 30.772 | 2,906,718 |
| 2026-07-31 | 31.150 | 31.500 | 30.740 | 31.210 | 30.557 | 5,217,000 |
| 2026-07-30 | 31.650 | 31.650 | 31.030 | 31.170 | 30.517 | 8,280,708 |
| 2026-07-29 | 32.000 | 32.000 | 31.220 | 31.470 | 30.811 | 3,446,050 |
| 2026-07-28 | 31.320 | 31.950 | 31.130 | 31.760 | 31.095 | 3,584,505 |
| 2026-07-27 | 30.860 | 31.350 | 30.810 | 31.130 | 30.478 | 2,860,035 |
| 2026-07-24 | 31.070 | 31.070 | 30.520 | 30.760 | 30.116 | 3,312,256 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.6398 MXN |
| 2026-05-08 | 0.6200 MXN |
| 2026-02-06 | 0.3441 MXN |
| 2025-11-07 | 0.6050 MXN |
| 2025-08-08 | 0.5700 MXN |
| 2025-05-08 | 0.5550 MXN |
| 2025-02-07 | 0.4912 MXN |
| 2024-11-08 | 0.0525 MXN |
| 2024-08-08 | 0.5190 MXN |
| 2024-05-07 | 0.4030 MXN |
| 2024-03-13 | 0.0970 MXN |
| 2024-02-07 | 0.6058 MXN |
| 2023-11-07 | 0.5823 MXN |
| 2023-08-07 | 0.5713 MXN |
| 2023-05-05 | 0.3891 MXN |
| 2023-03-13 | 0.1554 MXN |
| 2023-02-08 | 0.9514 MXN |
| 2022-11-07 | 0.5659 MXN |
| 2022-08-05 | 0.5236 MXN |
| 2022-05-05 | 0.5049 MXN |
| 2022-02-04 | 0.6829 MXN |
| 2021-11-05 | 0.0740 MXN |
| 2021-08-05 | 0.2185 MXN |
| 2021-05-06 | 0.1119 MXN |
| 2021-02-05 | 0.3119 MXN |
| 2020-11-06 | 0.0348 MXN |
| 2020-08-06 | 0.1405 MXN |
| 2020-05-07 | 0.2904 MXN |
| 2020-02-07 | 0.2818 MXN |
| 2019-11-06 | 0.2925 MXN |
| 2019-08-07 | 0.3502 MXN |
| 2019-05-07 | 0.1741 MXN |
| 2019-02-06 | 0.3514 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.