Fibra UNO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	24.120	24.150	23.810	24.000	17.640	2,556,967
2022-12-21	24.160	24.360	23.800	24.000	17.640	2,703,359
2022-12-20	23.840	24.210	23.740	24.180	17.772	3,568,225
2022-12-19	23.490	23.920	23.200	23.870	17.544	2,075,571
2022-12-16	24.160	24.630	23.340	23.380	17.184	14,508,143
2022-12-15	24.230	24.310	23.880	23.930	17.588	9,475,439
2022-12-14	24.400	24.530	24.030	24.190	17.779	6,771,876
2022-12-13	23.950	24.670	23.740	24.530	18.029	33,251,255
2022-12-09	24.130	24.140	23.790	23.990	17.632	4,232,850
2022-12-08	23.950	24.380	23.820	24.140	17.743	7,469,463
2022-12-07	23.310	24.030	23.220	23.890	17.559	6,248,177
2022-12-06	23.300	23.660	23.030	23.180	17.037	5,441,197
2022-12-05	24.020	24.050	23.270	23.360	17.169	2,746,969
2022-12-02	24.260	24.280	23.850	23.940	17.596	2,101,578
2022-12-01	24.080	24.500	24.010	24.290	17.853	5,255,565
2022-11-30	23.970	24.490	23.740	23.870	17.544	16,016,206
2022-11-29	23.910	24.200	23.500	23.990	17.632	4,512,717
2022-11-28	23.670	24.150	23.650	23.850	17.529	3,392,972
2022-11-25	23.570	23.880	23.330	23.540	17.302	4,059,570
2022-11-24	23.520	23.700	23.460	23.570	17.324	974,318
2022-11-23	23.240	23.890	23.140	23.510	17.280	3,332,857
2022-11-22	23.490	23.540	23.070	23.130	17.000	5,731,207
2022-11-18	23.660	23.820	23.250	23.500	17.272	2,373,643
2022-11-17	23.880	24.160	23.120	23.490	17.265	3,486,445
2022-11-16	24.180	24.200	23.510	23.740	17.449	5,932,576
2022-11-15	24.060	24.300	23.870	24.150	17.750	4,031,749
2022-11-14	24.340	24.340	23.850	24.000	17.640	6,055,649
2022-11-11	24.060	24.380	23.610	24.260	17.831	4,117,651
2022-11-10	23.140	24.350	23.140	23.900	17.566	3,920,874
2022-11-09	23.600	23.890	22.880	22.990	16.897	5,621,307
2022-11-08	23.870	23.870	23.300	23.580	17.331	3,790,578
2022-11-07	23.640	24.080	23.430	23.870	17.544	4,084,260
2022-11-04	23.800	24.000	23.700	24.000	17.224	5,279,961
2022-11-03	23.330	24.130	23.240	23.880	17.138	12,743,330
2022-11-01	23.130	23.410	22.920	23.350	16.757	3,808,711
2022-10-31	22.900	23.220	22.650	23.130	16.599	5,752,808
2022-10-28	22.600	23.210	22.470	22.900	16.434	4,550,309
2022-10-27	22.180	22.660	22.180	22.580	16.205	3,029,864
2022-10-26	22.210	22.510	22.000	22.170	15.910	6,885,769
2022-10-25	22.150	22.500	21.890	22.250	15.968	6,485,470
2022-10-24	22.350	22.670	21.980	22.090	15.853	4,233,179
2022-10-21	22.050	22.350	21.890	22.350	16.040	2,287,417
2022-10-20	22.050	22.280	21.740	21.890	15.710	9,040,308
2022-10-19	22.000	22.350	21.800	22.070	15.839	1,670,788
2022-10-18	21.820	22.300	21.470	22.050	15.824	6,027,088
2022-10-17	21.370	21.860	21.280	21.740	15.602	8,296,049
2022-10-14	21.580	21.860	21.310	21.350	15.322	2,622,994
2022-10-13	21.790	22.080	21.300	21.650	15.537	4,010,254
2022-10-12	21.260	22.060	21.180	21.850	15.681	3,162,763
2022-10-11	20.890	21.460	20.490	21.260	15.257	6,246,744
2022-10-10	21.380	21.380	20.810	20.890	14.992	10,870,978
2022-10-07	20.760	21.580	20.760	21.400	15.358	3,638,337
2022-10-06	20.640	21.000	20.550	20.880	14.985	3,730,915
2022-10-05	21.000	21.000	20.450	20.510	14.719	2,820,213
2022-10-04	21.010	21.090	20.530	20.900	14.999	2,783,420
2022-10-03	20.910	21.130	20.760	21.000	15.071	2,281,447
2022-09-30	20.820	21.280	20.660	20.720	14.870	4,522,375
2022-09-29	20.920	21.230	20.500	20.740	14.884	3,172,626
2022-09-28	21.200	21.320	20.780	20.790	14.920	3,327,236
2022-09-27	20.960	21.460	20.950	21.110	15.150	2,881,718

← NewerPage 17 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.