Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 30.510 | 31.000 | 30.510 | 30.810 | 25.637 | 4,898,752 |
| 2024-02-29 | 30.200 | 31.000 | 29.960 | 30.720 | 25.562 | 48,590,012 |
| 2024-02-28 | 30.950 | 30.960 | 29.610 | 30.270 | 25.188 | 9,489,722 |
| 2024-02-27 | 32.470 | 32.730 | 30.410 | 30.990 | 25.787 | 13,662,247 |
| 2024-02-26 | 32.610 | 33.030 | 32.300 | 32.550 | 27.085 | 6,577,395 |
| 2024-02-23 | 32.180 | 32.610 | 31.870 | 32.430 | 26.985 | 11,514,530 |
| 2024-02-22 | 31.890 | 33.210 | 31.850 | 32.290 | 26.869 | 17,985,924 |
| 2024-02-21 | 31.240 | 31.770 | 30.980 | 31.570 | 26.270 | 14,422,385 |
| 2024-02-20 | 30.500 | 31.400 | 30.500 | 31.350 | 26.086 | 15,064,015 |
| 2024-02-19 | 30.220 | 30.660 | 30.130 | 30.520 | 25.396 | 2,603,301 |
| 2024-02-16 | 30.050 | 30.400 | 29.900 | 30.250 | 25.171 | 5,719,803 |
| 2024-02-15 | 30.040 | 30.120 | 29.790 | 30.050 | 25.005 | 6,225,988 |
| 2024-02-14 | 29.790 | 30.130 | 29.640 | 30.090 | 25.038 | 3,658,567 |
| 2024-02-13 | 29.410 | 29.720 | 29.210 | 29.630 | 24.655 | 3,706,807 |
| 2024-02-12 | 29.570 | 29.810 | 29.230 | 29.390 | 24.456 | 2,160,366 |
| 2024-02-09 | 29.250 | 29.600 | 29.200 | 29.400 | 24.464 | 3,732,257 |
| 2024-02-08 | 29.170 | 29.340 | 28.800 | 29.300 | 24.381 | 6,123,997 |
| 2024-02-07 | 29.400 | 29.810 | 29.040 | 29.190 | 24.289 | 6,840,559 |
| 2024-02-06 | 29.550 | 30.280 | 29.430 | 29.550 | 24.085 | 8,165,006 |
| 2024-02-02 | 29.640 | 30.280 | 29.500 | 29.560 | 24.093 | 5,104,924 |
| 2024-02-01 | 29.250 | 29.840 | 29.180 | 29.580 | 24.109 | 8,920,205 |
| 2024-01-31 | 28.800 | 29.400 | 28.800 | 29.230 | 23.824 | 7,235,312 |
| 2024-01-30 | 28.830 | 29.470 | 28.760 | 28.850 | 23.514 | 4,451,672 |
| 2024-01-29 | 29.430 | 29.750 | 28.620 | 28.740 | 23.424 | 4,798,971 |
| 2024-01-26 | 29.490 | 29.850 | 29.170 | 29.430 | 23.987 | 7,592,900 |
| 2024-01-25 | 29.730 | 30.170 | 29.390 | 29.570 | 24.101 | 5,915,509 |
| 2024-01-24 | 29.250 | 29.940 | 29.250 | 29.770 | 24.264 | 9,726,875 |
| 2024-01-23 | 28.720 | 29.630 | 28.710 | 29.240 | 23.832 | 4,989,457 |
| 2024-01-22 | 28.990 | 29.530 | 28.620 | 28.720 | 23.408 | 3,206,958 |
| 2024-01-19 | 28.980 | 29.300 | 28.740 | 29.020 | 23.653 | 3,589,349 |
| 2024-01-18 | 28.680 | 28.960 | 28.420 | 28.820 | 23.490 | 8,471,272 |
| 2024-01-17 | 29.570 | 29.580 | 28.450 | 28.660 | 23.359 | 6,412,299 |
| 2024-01-16 | 29.500 | 29.880 | 29.400 | 29.510 | 24.052 | 3,302,375 |
| 2024-01-15 | 29.790 | 30.000 | 29.390 | 29.400 | 23.962 | 278,632 |
| 2024-01-12 | 30.070 | 30.150 | 29.690 | 29.720 | 24.223 | 1,595,848 |
| 2024-01-11 | 29.880 | 30.180 | 29.670 | 30.100 | 24.533 | 2,733,595 |
| 2024-01-10 | 30.000 | 30.220 | 29.710 | 29.870 | 24.345 | 3,636,073 |
| 2024-01-09 | 30.190 | 30.210 | 29.600 | 29.950 | 24.411 | 4,713,525 |
| 2024-01-08 | 30.000 | 30.440 | 29.960 | 30.200 | 24.614 | 2,597,223 |
| 2024-01-05 | 29.440 | 30.120 | 29.440 | 29.960 | 24.419 | 3,889,594 |
| 2024-01-04 | 30.080 | 30.080 | 29.430 | 29.440 | 23.995 | 2,480,369 |
| 2024-01-03 | 30.430 | 30.560 | 29.900 | 30.110 | 24.541 | 3,369,776 |
| 2024-01-02 | 30.620 | 30.960 | 30.140 | 30.430 | 24.802 | 3,137,131 |
| 2023-12-29 | 30.440 | 30.670 | 30.430 | 30.500 | 24.859 | 1,623,272 |
| 2023-12-28 | 30.360 | 30.650 | 30.330 | 30.450 | 24.818 | 2,906,143 |
| 2023-12-27 | 30.500 | 30.880 | 30.320 | 30.570 | 24.916 | 2,768,172 |
| 2023-12-26 | 30.110 | 30.860 | 30.110 | 30.490 | 24.851 | 2,485,988 |
| 2023-12-22 | 30.340 | 30.610 | 29.990 | 30.190 | 24.606 | 2,144,071 |
| 2023-12-21 | 30.200 | 30.560 | 30.070 | 30.330 | 24.720 | 2,552,421 |
| 2023-12-20 | 30.190 | 30.340 | 29.990 | 30.110 | 24.541 | 4,911,780 |
| 2023-12-19 | 30.540 | 30.750 | 29.950 | 30.130 | 24.557 | 7,234,037 |
| 2023-12-18 | 30.270 | 30.750 | 30.090 | 30.520 | 24.875 | 2,767,149 |
| 2023-12-15 | 30.670 | 30.690 | 29.870 | 30.290 | 24.688 | 19,308,989 |
| 2023-12-14 | 29.870 | 31.000 | 29.830 | 30.630 | 24.965 | 6,441,647 |
| 2023-12-13 | 29.250 | 29.930 | 29.200 | 29.700 | 24.207 | 9,370,781 |
| 2023-12-11 | 29.100 | 29.340 | 28.910 | 29.140 | 23.750 | 5,545,198 |
| 2023-12-08 | 29.300 | 29.460 | 28.820 | 29.100 | 23.718 | 9,022,812 |
| 2023-12-07 | 29.050 | 29.380 | 28.930 | 29.050 | 23.677 | 6,207,886 |
| 2023-12-06 | 28.490 | 29.090 | 28.420 | 28.990 | 23.628 | 7,529,094 |
| 2023-12-05 | 28.220 | 28.470 | 27.920 | 28.390 | 23.139 | 3,028,631 |
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.