Fibra UNO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	23.180	23.180	22.320	22.460	15.373	3,227,890
2022-04-05	23.070	23.300	22.930	23.210	15.886	5,341,241
2022-04-04	23.180	23.230	22.950	23.130	15.831	1,425,847
2022-04-01	23.300	23.390	22.930	23.180	15.865	2,626,653
2022-03-31	23.140	23.400	23.120	23.300	15.947	12,860,464
2022-03-30	23.180	23.350	23.080	23.190	15.872	7,301,318
2022-03-29	23.170	23.390	23.010	23.220	15.893	10,165,819
2022-03-28	22.910	23.210	22.770	23.150	15.845	7,127,255
2022-03-25	22.900	23.150	22.350	22.960	15.715	11,073,462
2022-03-24	22.460	23.180	22.180	22.940	15.701	5,779,992
2022-03-23	22.770	22.940	22.160	22.380	15.318	3,180,121
2022-03-22	23.120	23.120	22.210	22.720	15.550	4,505,650
2022-03-18	22.350	23.490	22.260	23.190	15.872	21,331,313
2022-03-17	21.780	22.540	21.610	22.350	15.297	3,046,557
2022-03-16	21.780	22.360	21.610	22.230	15.215	3,471,761
2022-03-15	21.280	21.890	21.030	21.560	14.757	14,698,588
2022-03-14	21.180	21.320	21.000	21.170	14.490	14,307,371
2022-03-11	21.930	22.060	21.100	21.180	14.496	6,829,137
2022-03-10	21.930	22.340	21.690	21.780	14.907	3,856,274
2022-03-09	22.280	22.530	21.920	22.010	15.065	3,694,563
2022-03-08	22.370	22.830	21.870	22.240	15.222	7,585,906
2022-03-07	22.850	23.390	21.680	22.290	15.256	4,708,711
2022-03-04	23.200	23.380	22.650	22.830	15.626	2,813,664
2022-03-03	23.750	24.160	23.010	23.270	15.927	5,381,712
2022-03-02	22.840	23.910	22.650	23.740	16.249	3,831,376
2022-03-01	22.960	23.150	22.660	22.850	15.639	2,879,052
2022-02-28	22.490	23.360	22.000	23.080	15.797	13,546,400
2022-02-25	21.800	22.590	21.800	22.490	15.393	1,591,084
2022-02-24	22.050	22.070	21.080	21.800	14.921	3,975,979
2022-02-23	22.710	22.860	21.970	22.350	15.297	3,205,675
2022-02-22	22.360	23.000	22.200	22.670	15.516	4,682,534
2022-02-21	22.550	22.550	21.970	22.330	15.284	1,287,139
2022-02-18	22.930	22.970	22.500	22.590	15.462	2,359,078
2022-02-17	23.040	23.140	22.440	22.650	15.503	2,582,293
2022-02-16	22.700	23.170	22.300	23.080	15.797	4,477,256
2022-02-15	22.010	22.760	22.010	22.520	15.414	4,662,420
2022-02-14	22.600	22.770	21.850	22.310	15.270	4,732,481
2022-02-11	22.600	23.000	22.410	22.580	15.455	2,587,086
2022-02-10	21.590	23.310	21.580	22.590	15.462	12,818,333
2022-02-09	20.850	21.770	20.630	21.590	14.777	12,309,687
2022-02-08	21.380	21.480	20.670	20.750	14.202	14,101,984
2022-02-04	21.400	21.820	21.020	21.380	14.633	11,000,384
2022-02-03	21.890	22.170	21.200	21.360	14.152	7,947,888
2022-02-02	22.020	22.020	21.670	21.770	14.424	7,003,255
2022-02-01	21.880	22.280	21.470	21.920	14.523	5,648,214
2022-01-31	20.660	21.650	20.660	21.200	14.046	7,401,602
2022-01-28	20.950	21.060	20.480	20.590	13.642	8,373,237
2022-01-27	20.940	21.470	20.830	20.950	13.881	4,558,875
2022-01-26	21.330	21.450	20.670	20.930	13.867	4,878,638
2022-01-25	21.760	21.760	21.010	21.320	14.126	10,152,933
2022-01-24	22.490	22.690	21.000	21.780	14.431	3,611,217
2022-01-21	22.000	22.930	21.750	22.500	14.908	8,016,902
2022-01-20	21.620	22.340	21.510	22.200	14.709	7,431,394
2022-01-19	21.540	21.830	20.910	21.690	14.371	4,450,047
2022-01-18	21.350	21.570	21.120	21.530	14.265	4,536,868
2022-01-17	21.490	21.550	21.160	21.500	14.245	1,183,380
2022-01-14	21.230	21.640	21.110	21.510	14.252	3,416,032
2022-01-13	20.700	21.350	20.670	21.260	14.086	9,127,791
2022-01-12	20.090	20.840	20.090	20.770	13.761	5,000,478
2022-01-11	20.120	20.400	19.700	20.090	13.311	16,601,472

← NewerPage 20 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.