Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 24.310 | 24.500 | 24.130 | 24.280 | 19.392 | 3,367,413 |
| 2023-09-06 | 24.520 | 24.560 | 23.990 | 24.310 | 19.416 | 5,207,922 |
| 2023-09-05 | 24.740 | 24.740 | 24.320 | 24.510 | 19.576 | 3,975,353 |
| 2023-09-04 | 24.900 | 24.970 | 24.520 | 24.620 | 19.664 | 906,201 |
| 2023-09-01 | 24.950 | 25.330 | 24.680 | 24.860 | 19.855 | 4,183,649 |
| 2023-08-31 | 25.580 | 25.780 | 24.520 | 24.760 | 19.775 | 17,311,260 |
| 2023-08-30 | 25.650 | 25.880 | 25.470 | 25.660 | 20.494 | 2,343,817 |
| 2023-08-29 | 25.670 | 25.910 | 25.630 | 25.650 | 20.486 | 3,215,614 |
| 2023-08-28 | 25.440 | 25.920 | 25.440 | 25.670 | 20.502 | 2,642,763 |
| 2023-08-25 | 25.300 | 25.660 | 25.300 | 25.370 | 20.263 | 2,560,788 |
| 2023-08-24 | 25.710 | 25.970 | 25.200 | 25.270 | 20.183 | 4,480,212 |
| 2023-08-23 | 25.120 | 25.900 | 25.120 | 25.640 | 20.478 | 9,423,780 |
| 2023-08-22 | 25.370 | 25.530 | 25.070 | 25.210 | 20.135 | 3,088,463 |
| 2023-08-21 | 25.440 | 25.620 | 25.120 | 25.400 | 20.287 | 5,586,453 |
| 2023-08-18 | 25.600 | 25.810 | 25.360 | 25.500 | 20.367 | 7,337,434 |
| 2023-08-17 | 25.700 | 25.860 | 25.300 | 25.570 | 20.422 | 5,052,114 |
| 2023-08-16 | 25.790 | 26.000 | 25.580 | 25.670 | 20.502 | 4,804,419 |
| 2023-08-15 | 25.890 | 25.970 | 25.600 | 25.680 | 20.510 | 3,145,080 |
| 2023-08-14 | 26.000 | 26.000 | 25.610 | 25.890 | 20.678 | 5,504,559 |
| 2023-08-11 | 25.650 | 26.250 | 25.620 | 25.750 | 20.566 | 8,706,232 |
| 2023-08-10 | 25.770 | 26.350 | 25.490 | 25.660 | 20.494 | 6,281,763 |
| 2023-08-09 | 25.300 | 25.920 | 25.300 | 25.870 | 20.662 | 3,929,419 |
| 2023-08-08 | 25.280 | 25.440 | 25.140 | 25.300 | 20.207 | 7,967,683 |
| 2023-08-07 | 25.250 | 25.480 | 25.070 | 25.280 | 20.191 | 3,506,911 |
| 2023-08-04 | 25.380 | 25.670 | 25.130 | 25.480 | 19.894 | 7,262,476 |
| 2023-08-03 | 25.220 | 25.460 | 24.920 | 25.270 | 19.730 | 8,359,426 |
| 2023-08-02 | 25.390 | 25.400 | 25.050 | 25.210 | 19.683 | 7,612,862 |
| 2023-08-01 | 25.160 | 25.930 | 25.110 | 25.300 | 19.754 | 7,620,506 |
| 2023-07-31 | 25.080 | 25.250 | 24.970 | 25.170 | 19.652 | 12,544,331 |
| 2023-07-28 | 25.020 | 25.040 | 24.810 | 25.000 | 19.519 | 5,793,800 |
| 2023-07-27 | 25.080 | 25.240 | 24.750 | 24.760 | 19.332 | 7,127,985 |
| 2023-07-26 | 25.080 | 25.220 | 24.910 | 25.050 | 19.559 | 6,080,146 |
| 2023-07-25 | 25.020 | 25.310 | 24.970 | 25.050 | 19.559 | 4,120,690 |
| 2023-07-24 | 25.080 | 25.140 | 24.910 | 25.010 | 19.527 | 3,680,708 |
| 2023-07-21 | 24.980 | 25.030 | 24.900 | 25.000 | 19.519 | 3,123,461 |
| 2023-07-20 | 24.980 | 25.000 | 24.780 | 24.950 | 19.480 | 4,522,926 |
| 2023-07-19 | 25.100 | 25.200 | 24.800 | 24.950 | 19.480 | 6,537,601 |
| 2023-07-18 | 24.800 | 25.150 | 24.730 | 25.120 | 19.613 | 7,616,692 |
| 2023-07-17 | 25.000 | 25.110 | 24.620 | 24.800 | 19.363 | 1,426,806 |
| 2023-07-14 | 25.000 | 25.110 | 24.890 | 24.990 | 19.512 | 2,343,469 |
| 2023-07-13 | 25.040 | 25.200 | 24.920 | 25.000 | 19.519 | 3,633,651 |
| 2023-07-12 | 25.120 | 25.230 | 24.910 | 24.930 | 19.465 | 4,500,332 |
| 2023-07-11 | 25.050 | 25.130 | 24.680 | 25.090 | 19.590 | 3,770,018 |
| 2023-07-10 | 24.990 | 25.190 | 24.820 | 24.990 | 19.512 | 3,902,823 |
| 2023-07-07 | 24.990 | 25.060 | 24.690 | 24.970 | 19.496 | 6,185,095 |
| 2023-07-06 | 24.980 | 25.050 | 24.220 | 24.890 | 19.434 | 4,907,719 |
| 2023-07-05 | 25.360 | 25.500 | 24.790 | 24.970 | 19.496 | 6,735,037 |
| 2023-07-04 | 25.000 | 25.220 | 24.920 | 25.000 | 19.519 | 563,192 |
| 2023-07-03 | 25.000 | 25.280 | 24.870 | 25.000 | 19.519 | 3,057,030 |
| 2023-06-30 | 25.130 | 25.180 | 24.830 | 24.990 | 19.512 | 9,019,750 |
| 2023-06-29 | 24.580 | 25.210 | 24.520 | 25.130 | 19.621 | 3,386,891 |
| 2023-06-28 | 24.380 | 24.660 | 24.320 | 24.470 | 19.106 | 5,261,592 |
| 2023-06-27 | 24.360 | 24.480 | 24.320 | 24.350 | 19.012 | 7,017,180 |
| 2023-06-26 | 24.210 | 24.480 | 24.040 | 24.360 | 19.020 | 4,358,993 |
| 2023-06-23 | 25.080 | 25.080 | 24.050 | 24.170 | 18.871 | 1,801,457 |
| 2023-06-22 | 25.490 | 25.560 | 24.790 | 24.860 | 19.410 | 3,020,890 |
| 2023-06-21 | 25.530 | 25.690 | 25.340 | 25.480 | 19.894 | 2,593,615 |
| 2023-06-20 | 25.500 | 25.690 | 25.320 | 25.520 | 19.925 | 3,228,359 |
| 2023-06-19 | 25.770 | 25.780 | 25.450 | 25.500 | 19.910 | 812,248 |
| 2023-06-16 | 26.000 | 26.150 | 25.470 | 25.700 | 20.066 | 17,955,033 |
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.