Fibra UNO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	28.500	28.600	28.130	28.220	23.001	3,514,727
2023-12-01	28.050	28.460	27.770	28.310	23.074	3,103,707
2023-11-30	27.200	28.090	26.980	28.080	22.886	18,306,058
2023-11-29	27.990	27.990	27.130	27.230	22.194	16,745,050
2023-11-28	28.130	28.280	27.990	28.070	22.878	8,271,246
2023-11-27	28.300	28.350	27.820	28.190	22.976	3,806,917
2023-11-24	28.670	28.670	27.910	28.130	22.927	2,475,170
2023-11-23	28.320	28.810	28.320	28.540	23.261	2,196,680
2023-11-22	28.750	28.990	28.180	28.410	23.155	3,658,257
2023-11-21	28.810	29.020	28.220	28.740	23.424	5,885,495
2023-11-17	28.390	29.210	28.390	28.750	23.433	5,909,242
2023-11-16	29.210	29.570	28.320	28.500	23.229	6,183,658
2023-11-15	29.000	29.620	28.870	29.150	23.759	7,330,830
2023-11-14	28.510	29.410	28.370	28.810	23.481	9,362,934
2023-11-13	28.710	28.760	28.310	28.540	23.261	2,531,364
2023-11-10	28.700	28.760	28.490	28.710	23.400	3,023,099
2023-11-09	28.800	28.930	28.380	28.610	23.318	3,786,594
2023-11-08	28.550	28.860	28.460	28.780	23.457	6,145,723
2023-11-07	29.000	29.030	28.330	28.550	23.270	17,452,847
2023-11-06	28.680	29.960	28.680	29.010	23.170	8,412,718
2023-11-03	28.180	30.500	28.030	28.510	22.771	13,943,204
2023-11-01	27.430	28.200	27.200	28.050	22.403	4,550,648
2023-10-31	27.800	27.800	27.000	27.410	21.892	6,014,475
2023-10-30	28.820	28.940	27.310	27.690	22.116	7,694,940
2023-10-27	29.220	29.530	28.710	28.750	22.962	4,988,482
2023-10-26	29.040	29.230	28.700	29.190	23.314	6,931,261
2023-10-25	29.200	29.230	28.650	28.890	23.074	6,836,522
2023-10-24	28.660	29.090	28.400	28.810	23.010	4,236,474
2023-10-23	28.980	29.370	28.600	28.660	22.890	14,850,805
2023-10-20	29.130	29.460	28.750	29.020	23.178	4,471,451
2023-10-19	29.070	29.290	28.760	29.110	23.250	5,844,738
2023-10-18	29.380	29.490	28.940	29.050	23.202	14,277,534
2023-10-17	29.430	29.660	29.000	29.190	23.314	5,186,808
2023-10-16	28.550	29.500	28.550	29.400	23.481	6,619,772
2023-10-13	28.810	29.080	28.330	28.580	22.826	3,653,895
2023-10-12	28.890	29.170	28.370	28.680	22.906	6,597,459
2023-10-11	28.710	29.360	28.390	28.890	23.074	11,535,692
2023-10-10	28.520	29.150	28.450	28.470	22.739	10,455,779
2023-10-09	28.100	28.940	27.920	28.510	22.771	5,947,342
2023-10-06	27.800	28.290	27.400	28.090	22.435	5,268,537
2023-10-05	27.680	28.000	27.280	27.770	22.180	8,605,525
2023-10-04	27.930	27.980	26.750	27.670	22.100	6,588,167
2023-10-03	28.650	28.660	27.580	27.940	22.315	5,163,724
2023-10-02	29.080	29.080	28.380	28.710	22.930	7,816,239
2023-09-29	28.240	29.220	27.990	29.150	23.282	11,697,237
2023-09-28	28.390	28.630	28.000	28.050	22.403	5,729,693
2023-09-27	28.470	28.890	27.970	28.000	22.363	9,033,164
2023-09-26	27.900	28.600	27.700	28.540	22.795	7,920,648
2023-09-25	28.660	28.720	27.910	27.940	22.315	4,348,884
2023-09-22	28.020	28.980	27.910	28.610	22.850	8,206,192
2023-09-21	28.230	28.490	27.850	28.030	22.387	7,513,323
2023-09-20	27.800	28.700	27.800	28.200	22.523	13,510,609
2023-09-19	27.200	27.790	26.900	27.760	22.172	23,065,663
2023-09-18	28.020	28.050	27.120	27.150	21.684	3,673,390
2023-09-15	28.700	28.790	27.840	28.020	22.379	18,659,371
2023-09-14	28.800	29.030	28.200	28.700	22.922	5,611,567
2023-09-13	28.130	28.970	27.910	28.710	22.930	7,570,384
2023-09-12	28.820	29.140	27.980	28.620	22.858	9,002,659
2023-09-11	28.750	29.860	28.320	28.950	23.122	18,111,293
2023-09-08	24.390	29.130	24.180	28.610	22.850	25,976,039

← NewerPage 13 of 21 · 1,258 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.