Fibra UNO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	26.000	26.260	25.800	25.930	20.246	4,021,994
2023-06-14	25.670	26.260	25.450	26.070	20.355	4,526,302
2023-06-13	25.730	25.890	25.590	25.710	20.074	4,052,164
2023-06-12	25.690	25.790	25.560	25.600	19.988	2,680,659
2023-06-09	25.500	25.940	25.390	25.690	20.058	4,893,829
2023-06-08	24.930	25.670	24.910	25.540	19.941	3,828,495
2023-06-07	25.200	25.560	24.730	24.930	19.465	7,337,613
2023-06-06	24.910	25.430	24.700	25.200	19.676	18,582,374
2023-06-05	24.690	24.940	24.560	24.930	19.465	2,377,656
2023-06-02	24.640	24.980	24.550	24.830	19.387	3,202,813
2023-06-01	25.510	25.510	24.500	24.590	19.199	2,168,407
2023-05-31	24.990	25.950	23.750	25.800	20.144	36,700,477
2023-05-30	24.750	25.250	23.830	25.040	19.551	7,758,900
2023-05-29	24.760	25.060	24.410	24.700	19.285	1,552,018
2023-05-26	23.910	24.860	23.890	24.810	19.371	3,838,930
2023-05-25	24.040	24.040	23.570	23.850	18.622	6,764,321
2023-05-24	23.600	24.050	23.440	23.960	18.707	5,438,526
2023-05-23	23.530	24.000	23.470	23.590	18.419	3,580,499
2023-05-22	23.510	23.800	23.510	23.590	18.419	3,405,340
2023-05-19	23.800	23.830	23.430	23.500	18.348	3,115,003
2023-05-18	23.640	23.850	23.350	23.760	18.551	7,214,838
2023-05-17	23.650	23.770	23.310	23.610	18.434	5,971,921
2023-05-16	24.000	24.000	23.500	23.680	18.489	3,440,138
2023-05-15	23.800	24.140	23.510	24.080	18.801	4,013,660
2023-05-12	24.200	24.210	23.520	23.690	18.497	4,208,809
2023-05-11	24.420	24.430	23.790	24.160	18.864	3,901,328
2023-05-10	24.340	24.470	24.210	24.360	19.020	4,380,905
2023-05-09	24.210	24.490	24.140	24.340	19.004	2,835,246
2023-05-08	24.690	24.710	24.080	24.200	18.895	3,153,523
2023-05-05	24.500	24.770	24.300	24.690	19.277	4,698,611
2023-05-04	24.500	24.720	24.430	24.550	18.864	5,187,505
2023-05-03	24.780	24.780	24.430	24.450	18.787	2,910,735
2023-05-02	24.780	24.830	24.220	24.810	19.064	5,442,332
2023-04-28	24.650	24.950	24.380	24.810	19.064	6,421,684
2023-04-27	24.490	24.680	24.150	24.670	18.956	4,257,328
2023-04-26	24.690	24.870	24.130	24.390	18.741	5,287,958
2023-04-25	24.760	24.890	24.470	24.610	18.910	2,695,309
2023-04-24	24.910	24.960	24.700	24.760	19.026	2,741,782
2023-04-21	25.010	25.040	24.700	24.820	19.072	4,773,556
2023-04-20	24.810	25.090	24.810	25.000	19.210	7,107,709
2023-04-19	24.910	25.050	24.800	24.950	19.172	8,579,609
2023-04-18	24.800	25.320	24.770	25.020	19.225	9,339,055
2023-04-17	25.000	25.040	24.690	24.820	19.072	7,378,931
2023-04-14	25.050	25.150	24.550	24.950	19.172	5,559,358
2023-04-13	25.110	25.440	24.860	25.050	19.248	10,095,904
2023-04-12	24.970	25.300	24.950	25.140	19.318	6,983,013
2023-04-11	25.280	25.490	24.760	24.970	19.187	4,039,014
2023-04-10	25.090	25.550	25.090	25.290	19.433	3,269,895
2023-04-05	25.350	25.350	25.090	25.330	19.464	3,217,577
2023-04-04	25.090	25.440	24.940	25.290	19.433	3,810,372
2023-04-03	25.190	25.490	23.800	25.020	19.225	10,037,820
2023-03-31	25.000	25.310	24.760	25.230	19.387	9,337,551
2023-03-30	25.060	25.180	24.500	24.870	19.110	9,352,270
2023-03-29	24.860	25.000	24.520	24.980	19.195	5,608,829
2023-03-28	24.900	25.320	24.780	24.990	19.202	8,744,198
2023-03-27	24.670	25.100	24.430	24.880	19.118	9,935,366
2023-03-24	24.330	24.750	24.100	24.710	18.987	5,814,766
2023-03-23	23.960	24.310	23.880	24.300	18.672	6,845,345
2023-03-22	23.820	24.070	23.470	23.840	18.319	5,065,272
2023-03-21	23.550	23.860	23.480	23.610	18.142	6,021,092

← NewerPage 15 of 22 · 1,261 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.