Fibra UNO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.050	31.050	30.640	30.780	30.136	3,870,519
2026-07-22	30.500	31.060	30.320	30.970	30.322	4,722,214
2026-07-21	30.890	30.900	30.250	30.450	29.813	4,894,470
2026-07-20	31.280	31.300	30.670	30.700	30.057	4,378,303
2026-07-17	31.350	31.350	30.980	31.080	30.429	4,933,860
2026-07-16	30.500	31.250	30.290	31.090	30.439	5,008,835
2026-07-15	30.200	30.600	30.150	30.500	29.862	4,997,203
2026-07-14	30.220	30.470	29.970	30.150	29.519	2,301,439
2026-07-13	30.190	30.270	29.880	30.090	29.460	2,036,158
2026-07-10	29.780	30.220	29.780	30.030	29.401	3,571,672
2026-07-09	30.390	30.400	29.610	29.770	29.147	1,923,774
2026-07-08	30.380	30.380	29.920	30.160	29.529	4,027,940
2026-07-07	30.220	30.400	30.000	30.320	29.685	2,486,811
2026-07-06	29.960	30.300	29.820	30.070	29.441	3,484,148
2026-07-03	30.400	30.400	29.710	29.770	29.147	1,182,585
2026-07-02	29.980	30.460	29.980	30.320	29.685	3,211,626
2026-07-01	29.820	30.200	29.680	29.990	29.362	2,571,497
2026-06-30	30.230	30.360	29.770	30.050	29.421	7,348,639
2026-06-29	29.630	30.400	29.630	30.200	29.568	1,363,825
2026-06-26	29.310	29.770	29.240	29.610	28.990	2,172,394
2026-06-25	29.020	29.570	28.940	29.170	28.559	3,856,710
2026-06-24	29.040	29.500	28.910	28.980	28.373	6,321,823
2026-06-23	28.840	29.360	28.550	29.190	28.579	3,651,090
2026-06-22	29.310	29.310	28.570	28.840	28.236	5,293,520
2026-06-19	28.990	29.320	28.900	29.030	28.422	12,804,311
2026-06-18	29.260	29.770	29.020	29.210	28.599	3,542,334
2026-06-17	29.700	29.860	29.020	29.240	28.628	4,705,901
2026-06-16	29.680	29.900	29.410	29.560	28.941	3,578,003
2026-06-15	29.430	30.080	29.220	29.570	28.951	5,759,065
2026-06-12	28.740	29.600	28.700	29.370	28.755	2,921,437
2026-06-11	28.490	28.860	28.300	28.580	27.982	3,366,951
2026-06-10	28.750	28.970	28.200	28.280	27.688	3,736,019
2026-06-09	29.010	29.150	28.350	28.570	27.972	2,717,869
2026-06-08	28.670	29.310	28.530	29.010	28.403	4,328,262
2026-06-05	28.900	28.910	28.410	28.630	28.031	3,869,681
2026-06-04	29.460	29.500	28.760	28.900	28.295	3,945,635
2026-06-03	29.770	29.800	29.170	29.230	28.618	4,111,447
2026-06-02	28.800	29.700	28.790	29.650	29.029	5,908,282
2026-06-01	30.150	30.200	28.500	28.860	28.256	7,004,364
2026-05-29	29.600	30.190	29.480	29.950	29.323	28,111,791
2026-05-28	30.140	30.150	29.500	29.700	29.078	3,908,961
2026-05-27	29.830	30.380	29.680	30.140	29.509	3,721,820
2026-05-26	29.400	29.850	29.400	29.830	29.206	3,520,088
2026-05-25	29.330	29.520	29.180	29.390	28.775	719,761
2026-05-22	29.230	29.310	29.010	29.200	28.589	2,259,021
2026-05-21	29.320	29.350	28.800	29.160	28.550	3,406,313
2026-05-20	29.650	29.660	29.220	29.270	28.657	4,186,314
2026-05-19	29.810	29.900	29.260	29.340	28.726	3,999,440
2026-05-18	29.640	30.030	29.320	29.740	29.117	3,058,663
2026-05-15	29.740	29.940	29.440	29.450	28.834	3,689,011
2026-05-14	29.910	30.190	29.640	29.730	29.108	2,305,182
2026-05-13	29.970	30.150	29.480	29.710	29.088	3,949,584
2026-05-12	30.470	30.470	29.780	29.830	29.206	2,993,085
2026-05-11	30.000	30.650	30.000	30.400	29.764	2,410,020
2026-05-08	30.790	30.870	30.060	30.180	29.548	2,916,305
2026-05-07	30.920	31.000	30.400	30.800	29.548	3,924,048
2026-05-06	30.100	30.890	30.000	30.650	29.404	5,303,645
2026-05-05	30.260	30.480	30.000	30.050	28.829	5,199,395
2026-05-04	30.130	30.700	30.060	30.060	28.838	4,012,276
2026-04-30	30.900	30.900	29.900	29.970	28.752	6,125,906

← NewerPage 2 of 5 · 250 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.