Fibra UNO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	24.460	24.690	23.280	23.510	18.065	22,042,772
2023-03-16	24.890	25.050	24.460	24.470	18.803	5,132,491
2023-03-15	24.890	25.050	24.500	24.500	18.826	3,819,575
2023-03-14	25.610	25.780	24.800	24.910	19.141	8,714,445
2023-03-13	25.610	25.780	24.870	25.100	19.287	3,945,654
2023-03-10	26.100	26.100	25.470	25.610	19.559	4,847,355
2023-03-09	25.440	26.260	25.440	26.110	19.941	5,215,055
2023-03-08	25.570	25.570	25.280	25.490	19.468	8,740,562
2023-03-07	26.150	26.150	25.360	25.370	19.376	2,784,090
2023-03-06	26.170	26.210	26.000	26.100	19.934	3,993,471
2023-03-03	26.200	26.320	26.000	26.100	19.934	8,316,561
2023-03-02	26.320	26.320	25.970	26.080	19.918	4,566,519
2023-03-01	26.490	26.500	25.850	26.220	20.025	5,760,819
2023-02-28	26.600	26.980	25.950	26.100	19.934	10,142,449
2023-02-27	26.190	27.220	25.960	26.580	20.300	6,410,288
2023-02-24	26.180	26.280	25.910	26.060	19.903	6,582,758
2023-02-23	26.200	26.360	25.780	26.180	19.995	4,034,287
2023-02-22	25.880	26.330	25.880	26.130	19.957	5,240,908
2023-02-21	25.940	26.350	25.700	25.880	19.766	3,374,457
2023-02-20	25.740	25.990	25.610	25.720	19.643	849,328
2023-02-17	25.570	26.020	25.570	25.750	19.666	2,926,799
2023-02-16	25.740	25.930	25.500	25.570	19.529	4,549,292
2023-02-15	26.290	26.290	25.150	25.710	19.636	9,514,959
2023-02-14	25.730	26.310	25.640	26.290	20.079	4,012,886
2023-02-13	25.080	26.040	25.080	25.730	19.651	4,268,851
2023-02-10	24.840	25.280	24.550	24.910	19.025	2,171,925
2023-02-09	25.030	25.420	24.620	24.780	18.925	6,066,233
2023-02-08	24.590	25.100	24.150	25.030	19.116	5,209,409
2023-02-07	26.340	26.340	25.020	25.270	18.573	11,948,009
2023-02-03	25.700	26.170	25.600	25.900	19.036	6,970,229
2023-02-02	26.590	27.000	25.650	25.710	18.897	6,760,340
2023-02-01	25.590	26.800	25.590	26.590	19.543	18,101,706
2023-01-31	25.970	25.970	25.450	25.480	18.727	10,125,557
2023-01-30	25.770	26.000	25.620	25.830	18.985	10,157,444
2023-01-27	25.810	25.930	25.490	25.820	18.977	4,474,082
2023-01-26	25.690	25.900	25.620	25.780	18.948	2,531,528
2023-01-25	25.400	25.910	25.390	25.700	18.889	5,256,530
2023-01-24	25.120	25.560	25.080	25.270	18.573	3,190,473
2023-01-23	25.000	25.680	24.950	25.060	18.419	3,263,786
2023-01-20	24.950	25.130	24.710	25.010	18.382	7,833,110
2023-01-19	24.950	25.170	24.660	24.870	18.279	4,787,806
2023-01-18	25.860	26.100	24.700	24.950	18.338	5,167,304
2023-01-17	26.100	26.100	25.350	25.760	18.933	22,451,124
2023-01-16	25.820	26.100	25.810	26.050	19.146	2,503,107
2023-01-13	25.470	25.950	25.390	25.780	18.948	7,621,975
2023-01-12	25.040	25.930	24.800	25.460	18.713	10,848,024
2023-01-11	24.480	25.160	24.480	25.010	18.382	7,163,036
2023-01-10	24.500	24.840	24.340	24.350	17.897	6,135,902
2023-01-09	24.010	24.770	24.010	24.500	18.007	4,954,648
2023-01-06	24.080	24.290	23.980	24.170	17.765	2,835,463
2023-01-05	23.830	24.440	23.830	23.910	17.574	4,341,197
2023-01-04	23.890	24.340	23.780	23.800	17.493	5,694,774
2023-01-03	23.760	23.990	23.430	23.800	17.493	1,595,895
2023-01-02	23.080	23.940	23.080	23.780	17.478	637,122
2022-12-30	23.510	23.560	22.860	23.000	16.905	4,620,280
2022-12-29	23.520	23.750	23.280	23.550	17.309	1,719,074
2022-12-28	23.890	23.950	23.220	23.430	17.221	2,941,297
2022-12-27	23.950	24.240	23.820	23.890	17.559	2,556,595
2022-12-26	24.000	24.010	23.800	23.900	17.566	439,907
2022-12-23	24.000	24.230	23.920	23.990	17.632	2,899,298

← NewerPage 16 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.