Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 24.370 | 24.690 | 24.040 | 24.150 | 20.931 | 3,358,282 |
| 2024-08-20 | 24.380 | 24.520 | 24.010 | 24.350 | 21.105 | 3,876,084 |
| 2024-08-19 | 24.400 | 24.700 | 24.080 | 24.440 | 21.183 | 2,150,313 |
| 2024-08-16 | 24.450 | 24.630 | 24.190 | 24.200 | 20.975 | 3,064,719 |
| 2024-08-15 | 24.610 | 24.730 | 24.380 | 24.540 | 21.269 | 2,303,936 |
| 2024-08-14 | 24.310 | 24.930 | 24.310 | 24.630 | 21.347 | 3,830,297 |
| 2024-08-13 | 24.280 | 24.560 | 24.230 | 24.430 | 21.174 | 4,046,251 |
| 2024-08-12 | 24.580 | 24.580 | 24.100 | 24.270 | 21.035 | 2,230,933 |
| 2024-08-09 | 24.440 | 24.720 | 24.150 | 24.550 | 21.278 | 2,110,523 |
| 2024-08-08 | 24.300 | 24.680 | 23.880 | 24.420 | 21.165 | 2,846,291 |
| 2024-08-07 | 23.530 | 24.550 | 23.480 | 24.330 | 20.638 | 9,223,607 |
| 2024-08-06 | 23.200 | 23.520 | 23.020 | 23.460 | 19.900 | 8,190,035 |
| 2024-08-05 | 22.970 | 23.480 | 22.720 | 23.210 | 19.688 | 20,798,669 |
| 2024-08-02 | 23.150 | 23.220 | 22.520 | 23.210 | 19.688 | 30,949,232 |
| 2024-08-01 | 23.680 | 23.720 | 22.860 | 23.200 | 19.679 | 4,521,400 |
| 2024-07-31 | 23.440 | 23.830 | 23.090 | 23.700 | 20.103 | 5,786,932 |
| 2024-07-30 | 23.510 | 23.510 | 22.710 | 23.440 | 19.883 | 9,714,956 |
| 2024-07-29 | 23.590 | 23.830 | 22.770 | 23.400 | 19.849 | 9,569,521 |
| 2024-07-26 | 23.290 | 23.720 | 22.850 | 23.560 | 19.984 | 3,981,754 |
| 2024-07-25 | 24.020 | 24.020 | 22.930 | 23.260 | 19.730 | 13,677,258 |
| 2024-07-24 | 24.380 | 24.380 | 23.580 | 23.620 | 20.035 | 13,059,699 |
| 2024-07-23 | 24.530 | 24.550 | 24.040 | 24.390 | 20.689 | 8,951,036 |
| 2024-07-22 | 24.420 | 24.720 | 24.320 | 24.660 | 20.918 | 4,750,907 |
| 2024-07-19 | 24.280 | 24.540 | 23.710 | 24.420 | 20.714 | 5,646,059 |
| 2024-07-18 | 23.830 | 24.250 | 23.600 | 24.200 | 20.527 | 5,752,858 |
| 2024-07-17 | 24.060 | 24.130 | 23.690 | 24.000 | 20.358 | 4,394,897 |
| 2024-07-16 | 24.200 | 24.320 | 23.910 | 24.120 | 20.459 | 19,820,986 |
| 2024-07-15 | 24.190 | 24.240 | 23.700 | 24.200 | 20.527 | 5,564,585 |
| 2024-07-12 | 23.660 | 24.240 | 23.660 | 24.080 | 20.426 | 6,867,744 |
| 2024-07-11 | 23.750 | 23.900 | 23.230 | 23.740 | 20.137 | 2,712,693 |
| 2024-07-10 | 23.170 | 23.670 | 23.090 | 23.630 | 20.044 | 6,254,875 |
| 2024-07-09 | 22.870 | 23.290 | 22.830 | 23.160 | 19.645 | 3,839,783 |
| 2024-07-08 | 22.670 | 23.070 | 22.500 | 23.000 | 19.509 | 6,079,142 |
| 2024-07-05 | 22.650 | 22.770 | 22.500 | 22.600 | 19.170 | 3,142,632 |
| 2024-07-04 | 22.650 | 22.730 | 22.500 | 22.600 | 19.170 | 324,764 |
| 2024-07-03 | 22.330 | 22.950 | 22.330 | 22.510 | 19.094 | 3,251,866 |
| 2024-07-02 | 22.340 | 22.800 | 22.180 | 22.290 | 18.907 | 7,973,831 |
| 2024-07-01 | 22.610 | 22.870 | 22.300 | 22.390 | 18.992 | 4,101,699 |
| 2024-06-28 | 22.480 | 22.950 | 22.270 | 22.580 | 19.153 | 7,433,624 |
| 2024-06-27 | 22.370 | 22.590 | 22.070 | 22.370 | 18.975 | 5,141,561 |
| 2024-06-26 | 22.800 | 22.800 | 22.180 | 22.370 | 18.975 | 7,061,110 |
| 2024-06-25 | 22.980 | 23.070 | 22.220 | 22.500 | 19.085 | 7,735,170 |
| 2024-06-24 | 22.430 | 23.010 | 22.220 | 22.990 | 19.501 | 4,804,812 |
| 2024-06-21 | 22.780 | 23.100 | 22.000 | 22.140 | 18.780 | 17,694,165 |
| 2024-06-20 | 22.880 | 22.890 | 22.200 | 22.670 | 19.230 | 11,982,024 |
| 2024-06-19 | 22.210 | 22.940 | 22.210 | 22.850 | 19.382 | 2,661,750 |
| 2024-06-18 | 22.130 | 22.980 | 22.130 | 22.210 | 18.839 | 2,642,649 |
| 2024-06-17 | 22.580 | 22.790 | 21.920 | 22.270 | 18.890 | 3,036,105 |
| 2024-06-14 | 22.570 | 22.720 | 22.320 | 22.380 | 18.984 | 6,123,953 |
| 2024-06-13 | 23.230 | 23.230 | 22.320 | 22.430 | 19.026 | 2,679,793 |
| 2024-06-12 | 23.990 | 23.990 | 23.070 | 23.200 | 19.679 | 5,751,808 |
| 2024-06-11 | 23.590 | 24.100 | 23.550 | 24.000 | 20.358 | 7,066,820 |
| 2024-06-10 | 24.300 | 24.300 | 23.180 | 23.600 | 20.018 | 5,836,688 |
| 2024-06-07 | 24.480 | 25.130 | 24.120 | 24.230 | 20.553 | 12,106,556 |
| 2024-06-06 | 24.150 | 24.990 | 24.150 | 24.440 | 20.731 | 22,830,015 |
| 2024-06-05 | 23.180 | 24.330 | 23.020 | 24.030 | 20.383 | 12,233,935 |
| 2024-06-04 | 22.710 | 23.300 | 22.420 | 23.020 | 19.526 | 23,462,511 |
| 2024-06-03 | 24.090 | 24.140 | 22.310 | 22.600 | 19.170 | 7,046,936 |
| 2024-05-31 | 24.320 | 24.560 | 23.360 | 24.000 | 20.358 | 27,844,592 |
| 2024-05-30 | 23.870 | 24.780 | 23.730 | 24.300 | 20.612 | 8,574,942 |
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.