Fibra UNO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	20.000	20.370	20.000	20.200	14.140	10,524,710
2022-06-30	20.000	20.370	19.970	20.030	14.021	11,942,212
2022-06-29	19.990	20.360	19.760	19.940	13.958	8,497,973
2022-06-28	20.000	20.600	19.970	20.100	14.070	14,849,732
2022-06-27	19.690	20.290	19.510	20.000	14.000	6,644,684
2022-06-24	19.150	19.830	18.840	19.660	13.762	7,683,339
2022-06-23	18.750	19.280	18.400	19.180	13.426	21,016,250
2022-06-22	18.690	18.790	18.450	18.590	13.013	5,237,382
2022-06-21	18.720	18.850	18.420	18.640	13.048	11,556,596
2022-06-20	18.730	19.010	18.440	18.630	13.041	811,939
2022-06-17	19.010	19.150	18.710	18.780	13.146	24,387,539
2022-06-16	18.900	19.220	18.680	18.910	13.237	7,057,865
2022-06-15	19.490	19.690	18.840	18.920	13.244	16,970,589
2022-06-14	19.650	19.890	19.200	19.480	13.636	5,360,462
2022-06-13	20.150	20.150	19.160	19.520	13.664	6,391,419
2022-06-10	20.300	20.510	20.120	20.380	14.266	3,966,150
2022-06-09	20.260	20.680	20.100	20.530	14.371	4,773,160
2022-06-08	20.510	20.510	20.120	20.260	14.182	12,814,706
2022-06-07	20.100	20.550	20.030	20.510	14.357	4,116,250
2022-06-06	20.360	20.530	20.090	20.180	14.126	11,478,410
2022-06-03	20.190	20.500	20.000	20.360	14.252	9,462,288
2022-06-02	20.460	20.520	19.860	20.090	14.063	17,092,339
2022-06-01	20.770	20.770	20.240	20.450	14.315	3,868,924
2022-05-31	20.600	20.890	20.240	20.780	14.546	24,167,031
2022-05-30	21.060	21.160	20.570	20.650	14.455	2,128,684
2022-05-27	20.910	21.190	20.580	21.020	14.714	5,541,860
2022-05-26	20.810	21.200	20.590	20.660	14.462	9,787,696
2022-05-25	20.330	21.090	20.330	20.710	14.497	13,398,093
2022-05-24	20.410	20.600	20.100	20.210	14.147	21,565,869
2022-05-23	20.550	20.770	20.240	20.330	14.231	10,383,357
2022-05-20	21.330	21.330	20.310	20.440	14.308	8,830,429
2022-05-19	20.580	21.720	20.570	21.370	14.959	7,630,032
2022-05-18	20.940	21.260	20.440	20.570	14.399	10,657,791
2022-05-17	20.600	21.300	20.600	20.940	14.658	23,744,707
2022-05-16	22.450	22.450	20.320	20.650	14.455	21,090,828
2022-05-13	21.990	22.840	21.990	22.600	15.820	14,413,056
2022-05-12	22.000	22.340	21.650	21.950	15.365	7,010,986
2022-05-11	22.470	22.890	21.960	22.070	15.449	12,665,909
2022-05-10	22.350	23.160	22.300	22.570	15.799	12,575,222
2022-05-09	22.310	22.970	22.230	22.390	15.673	6,406,052
2022-05-06	22.210	22.440	22.030	22.330	15.631	12,449,272
2022-05-05	22.700	22.710	22.020	22.100	15.470	4,349,453
2022-05-04	22.370	22.990	22.270	22.730	15.557	5,679,879
2022-05-03	22.350	22.460	22.000	22.360	15.304	13,690,161
2022-05-02	22.500	22.590	22.010	22.240	15.222	2,699,168
2022-04-29	23.240	23.240	22.300	22.380	15.318	3,258,083
2022-04-28	22.880	23.200	22.330	23.020	15.756	6,848,890
2022-04-27	22.500	22.960	22.420	22.590	15.462	4,167,796
2022-04-26	23.350	23.460	22.390	22.580	15.455	5,312,821
2022-04-25	23.760	24.040	23.240	23.350	15.982	6,015,537
2022-04-22	24.150	24.650	23.520	23.650	16.187	19,193,947
2022-04-21	24.180	24.270	23.790	24.030	16.447	14,797,646
2022-04-20	23.500	24.400	23.250	24.000	16.427	13,906,626
2022-04-19	23.020	23.500	22.960	23.400	16.016	13,730,376
2022-04-18	22.970	23.230	22.750	23.100	15.811	9,387,185
2022-04-13	22.400	23.090	22.320	22.980	15.728	5,619,552
2022-04-12	22.250	22.550	21.980	22.180	15.181	12,533,846
2022-04-11	22.480	22.490	22.030	22.260	15.236	10,553,569
2022-04-08	22.500	22.580	22.160	22.480	15.386	6,481,767
2022-04-07	22.600	22.850	21.950	22.460	15.373	14,813,258

← NewerPage 19 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.