Fibra UNO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	22.350	22.350	20.740	20.880	14.985	3,390,343
2022-09-23	22.470	22.790	21.760	21.950	15.753	3,930,143
2022-09-22	22.520	22.840	22.120	22.510	16.154	6,017,600
2022-09-21	21.810	22.720	21.750	22.570	16.198	9,940,284
2022-09-20	21.620	22.010	21.310	21.890	15.710	5,939,714
2022-09-19	22.130	22.140	21.410	21.510	15.437	2,518,985
2022-09-15	21.850	22.380	21.720	22.020	15.803	15,558,177
2022-09-14	21.630	22.220	21.330	21.810	15.652	6,075,483
2022-09-13	21.440	22.070	21.290	21.700	15.573	5,174,325
2022-09-12	21.220	21.900	21.110	21.490	15.422	4,810,930
2022-09-09	21.090	21.240	20.900	21.180	15.200	3,049,522
2022-09-08	20.900	21.200	20.720	20.990	15.064	5,247,245
2022-09-07	20.340	21.150	20.080	20.890	14.992	6,076,733
2022-09-06	20.570	20.570	20.060	20.310	14.576	6,910,003
2022-09-05	20.520	20.760	20.420	20.670	14.834	427,975
2022-09-02	20.400	21.070	20.220	20.460	14.683	10,013,494
2022-09-01	21.000	21.000	20.010	20.260	14.540	5,140,875
2022-08-31	20.400	21.140	20.160	21.090	15.135	46,965,805
2022-08-30	20.280	20.500	19.980	20.370	14.619	4,507,827
2022-08-29	20.520	20.640	20.100	20.220	14.511	6,175,240
2022-08-26	20.680	20.720	20.430	20.650	14.820	1,441,651
2022-08-25	20.250	20.670	20.200	20.580	14.769	4,078,217
2022-08-24	20.460	20.560	20.110	20.220	14.511	3,328,581
2022-08-23	21.050	21.090	20.380	20.460	14.683	2,597,346
2022-08-22	21.090	21.190	20.500	21.080	15.128	3,793,523
2022-08-19	21.250	21.250	20.850	21.000	15.071	1,867,551
2022-08-18	21.220	21.350	21.020	21.220	15.229	2,815,188
2022-08-17	21.280	21.290	20.960	21.240	15.243	2,453,091
2022-08-16	21.300	21.570	21.100	21.280	15.272	4,630,081
2022-08-15	21.130	21.470	21.010	21.290	15.279	1,891,142
2022-08-12	21.150	21.410	20.930	21.130	15.164	4,333,298
2022-08-11	21.430	21.660	21.050	21.210	15.221	7,038,730
2022-08-10	21.050	21.590	20.910	21.440	15.387	5,680,645
2022-08-09	20.790	21.500	20.660	21.020	15.085	6,549,570
2022-08-08	20.910	21.060	20.740	20.920	15.013	4,348,436
2022-08-05	21.070	21.130	20.420	20.910	15.006	3,384,932
2022-08-04	21.440	21.730	21.190	21.270	14.889	4,364,549
2022-08-03	21.310	21.630	21.040	21.460	15.022	5,471,790
2022-08-02	20.970	21.470	20.740	21.140	14.798	8,248,984
2022-08-01	20.820	21.120	20.680	21.030	14.721	8,739,368
2022-07-29	20.800	21.020	20.580	20.810	14.567	8,002,736
2022-07-28	20.700	20.940	20.530	20.740	14.518	4,351,829
2022-07-27	20.290	21.030	20.290	20.760	14.532	3,865,679
2022-07-26	20.360	20.500	20.250	20.270	14.189	6,643,199
2022-07-25	20.320	20.560	20.250	20.420	14.294	4,428,466
2022-07-22	20.650	20.650	20.250	20.280	14.196	4,327,752
2022-07-21	20.350	20.740	20.150	20.630	14.441	3,371,824
2022-07-20	20.310	20.500	20.110	20.270	14.189	13,644,994
2022-07-19	20.500	20.670	20.250	20.310	14.217	3,473,714
2022-07-18	20.160	20.910	20.160	20.440	14.308	3,588,573
2022-07-15	20.930	21.070	20.000	20.110	14.077	3,347,716
2022-07-14	20.260	20.940	20.020	20.810	14.567	3,837,853
2022-07-13	20.530	20.800	20.010	20.190	14.133	12,958,801
2022-07-12	20.860	21.140	20.380	20.480	14.336	4,115,345
2022-07-11	20.910	21.080	20.580	20.890	14.623	2,196,692
2022-07-08	21.100	21.210	20.780	20.910	14.637	2,222,578
2022-07-07	21.390	21.650	21.000	21.090	14.763	19,154,835
2022-07-06	20.530	21.430	20.530	21.250	14.875	5,295,578
2022-07-05	20.600	20.930	20.370	20.700	14.490	3,864,924
2022-07-04	20.300	21.140	20.280	20.620	14.434	3,611,966

← NewerPage 18 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.