Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 23.870 | 24.780 | 23.730 | 24.300 | 20.612 | 8,574,942 |
| 2024-05-29 | 24.520 | 24.570 | 23.710 | 23.800 | 20.188 | 7,494,318 |
| 2024-05-28 | 24.720 | 25.000 | 24.470 | 24.520 | 20.799 | 3,966,102 |
| 2024-05-27 | 24.800 | 24.850 | 24.560 | 24.580 | 20.850 | 928,303 |
| 2024-05-24 | 25.020 | 25.040 | 24.580 | 24.750 | 20.994 | 3,084,319 |
| 2024-05-23 | 25.060 | 25.190 | 25.000 | 25.090 | 21.282 | 3,463,987 |
| 2024-05-22 | 25.120 | 25.380 | 25.020 | 25.230 | 21.401 | 3,212,459 |
| 2024-05-21 | 25.330 | 25.550 | 25.000 | 25.010 | 21.214 | 5,642,859 |
| 2024-05-20 | 25.400 | 25.670 | 25.260 | 25.340 | 21.494 | 2,582,407 |
| 2024-05-17 | 25.430 | 25.770 | 25.210 | 25.340 | 21.494 | 4,624,626 |
| 2024-05-16 | 25.340 | 25.490 | 25.050 | 25.360 | 21.511 | 2,267,918 |
| 2024-05-15 | 25.210 | 25.650 | 25.100 | 25.390 | 21.537 | 3,159,698 |
| 2024-05-14 | 25.450 | 25.450 | 25.000 | 25.050 | 21.248 | 3,632,386 |
| 2024-05-13 | 25.410 | 25.660 | 25.230 | 25.440 | 21.579 | 1,759,198 |
| 2024-05-10 | 25.700 | 25.730 | 25.100 | 25.140 | 21.325 | 2,346,156 |
| 2024-05-09 | 25.400 | 25.660 | 24.800 | 25.450 | 21.588 | 8,023,419 |
| 2024-05-08 | 25.400 | 25.530 | 24.800 | 25.090 | 21.282 | 3,998,996 |
| 2024-05-07 | 25.490 | 25.630 | 25.040 | 25.280 | 21.443 | 5,892,683 |
| 2024-05-06 | 25.210 | 25.700 | 24.910 | 25.530 | 21.314 | 6,694,903 |
| 2024-05-03 | 24.560 | 25.140 | 24.410 | 25.100 | 20.955 | 5,740,469 |
| 2024-05-02 | 24.500 | 25.190 | 24.260 | 24.410 | 20.379 | 16,297,181 |
| 2024-04-30 | 24.780 | 24.940 | 24.450 | 24.520 | 20.471 | 23,425,677 |
| 2024-04-29 | 24.940 | 25.090 | 24.690 | 24.800 | 20.704 | 10,078,754 |
| 2024-04-26 | 25.650 | 25.830 | 24.660 | 24.880 | 20.771 | 5,490,858 |
| 2024-04-25 | 25.740 | 25.840 | 24.890 | 25.640 | 21.406 | 4,300,420 |
| 2024-04-24 | 26.320 | 26.350 | 25.610 | 25.710 | 21.464 | 7,389,859 |
| 2024-04-23 | 26.380 | 26.790 | 26.120 | 26.370 | 22.015 | 8,340,208 |
| 2024-04-22 | 26.130 | 26.460 | 25.790 | 26.290 | 21.948 | 8,101,721 |
| 2024-04-19 | 25.860 | 26.390 | 25.830 | 26.110 | 21.798 | 8,716,900 |
| 2024-04-18 | 26.650 | 26.650 | 25.610 | 25.990 | 21.698 | 6,363,653 |
| 2024-04-17 | 26.660 | 27.130 | 26.610 | 26.650 | 22.249 | 5,255,302 |
| 2024-04-16 | 26.360 | 26.950 | 26.240 | 26.760 | 22.341 | 5,092,922 |
| 2024-04-15 | 26.990 | 27.020 | 26.160 | 26.300 | 21.957 | 2,847,283 |
| 2024-04-12 | 26.800 | 27.080 | 26.010 | 27.020 | 22.558 | 14,155,507 |
| 2024-04-11 | 27.340 | 27.430 | 26.610 | 26.810 | 22.382 | 2,309,658 |
| 2024-04-10 | 28.070 | 28.070 | 27.130 | 27.340 | 22.825 | 4,026,717 |
| 2024-04-09 | 28.110 | 28.490 | 27.950 | 28.050 | 23.418 | 2,096,669 |
| 2024-04-08 | 27.930 | 28.300 | 27.450 | 28.190 | 23.534 | 5,026,816 |
| 2024-04-05 | 28.520 | 28.520 | 27.650 | 28.160 | 23.509 | 2,797,959 |
| 2024-04-04 | 28.310 | 28.770 | 28.020 | 28.320 | 23.643 | 6,896,210 |
| 2024-04-03 | 27.860 | 28.390 | 27.730 | 28.220 | 23.559 | 6,213,088 |
| 2024-04-02 | 28.260 | 28.280 | 27.620 | 27.730 | 23.150 | 4,929,819 |
| 2024-04-01 | 27.610 | 28.520 | 27.610 | 28.260 | 23.593 | 4,744,406 |
| 2024-03-27 | 27.700 | 28.200 | 27.500 | 27.720 | 23.142 | 6,300,876 |
| 2024-03-26 | 28.000 | 28.400 | 27.420 | 27.790 | 23.200 | 15,286,378 |
| 2024-03-25 | 28.980 | 29.100 | 28.000 | 28.000 | 23.376 | 3,523,611 |
| 2024-03-22 | 28.380 | 29.050 | 28.210 | 29.010 | 24.219 | 7,123,638 |
| 2024-03-21 | 28.820 | 28.820 | 28.190 | 28.350 | 23.668 | 2,873,450 |
| 2024-03-20 | 28.690 | 29.230 | 28.340 | 28.820 | 24.060 | 2,615,117 |
| 2024-03-19 | 28.020 | 28.980 | 28.010 | 28.560 | 23.843 | 5,653,077 |
| 2024-03-15 | 29.190 | 29.480 | 28.090 | 28.410 | 23.718 | 21,903,457 |
| 2024-03-14 | 29.660 | 30.030 | 28.880 | 29.140 | 24.327 | 5,455,911 |
| 2024-03-13 | 29.530 | 30.180 | 29.250 | 29.730 | 24.820 | 4,696,034 |
| 2024-03-12 | 29.520 | 29.940 | 29.190 | 29.510 | 24.555 | 4,520,168 |
| 2024-03-11 | 29.350 | 29.820 | 29.050 | 29.410 | 24.472 | 5,418,794 |
| 2024-03-08 | 29.880 | 30.070 | 29.240 | 29.260 | 24.347 | 5,341,978 |
| 2024-03-07 | 30.360 | 30.360 | 29.710 | 29.850 | 24.838 | 9,379,804 |
| 2024-03-06 | 31.310 | 32.110 | 29.990 | 30.290 | 25.204 | 7,867,760 |
| 2024-03-05 | 30.800 | 31.520 | 30.790 | 31.320 | 26.061 | 8,287,785 |
| 2024-03-04 | 30.910 | 31.000 | 30.450 | 30.700 | 25.546 | 2,796,140 |
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.