Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 20.120 | 20.400 | 19.700 | 20.090 | 13.311 | 16,601,472 |
| 2022-01-10 | 20.540 | 20.590 | 20.020 | 20.120 | 13.331 | 3,665,344 |
| 2022-01-07 | 20.900 | 20.920 | 20.440 | 20.510 | 13.589 | 3,022,324 |
| 2022-01-06 | 20.900 | 21.150 | 20.780 | 20.870 | 13.828 | 4,121,382 |
| 2022-01-05 | 21.260 | 21.290 | 20.840 | 20.940 | 13.874 | 3,073,382 |
| 2022-01-04 | 21.400 | 21.540 | 20.890 | 21.190 | 14.040 | 3,415,805 |
| 2022-01-03 | 21.710 | 21.870 | 21.270 | 21.400 | 14.179 | 3,240,545 |
| 2021-12-31 | 21.650 | 21.730 | 21.400 | 21.640 | 14.338 | 1,976,413 |
| 2021-12-30 | 21.500 | 21.750 | 21.320 | 21.530 | 14.265 | 1,846,437 |
| 2021-12-29 | 21.490 | 21.800 | 21.270 | 21.410 | 14.185 | 1,278,698 |
| 2021-12-28 | 21.300 | 21.500 | 21.260 | 21.480 | 14.232 | 4,650,495 |
| 2021-12-27 | 21.210 | 21.440 | 21.030 | 21.270 | 14.093 | 2,072,031 |
| 2021-12-24 | 21.080 | 21.440 | 21.040 | 21.380 | 14.166 | 202,886 |
| 2021-12-23 | 20.870 | 21.150 | 20.660 | 21.120 | 13.993 | 3,324,845 |
| 2021-12-22 | 20.710 | 20.870 | 20.400 | 20.790 | 13.775 | 3,475,814 |
| 2021-12-21 | 20.120 | 20.760 | 20.010 | 20.690 | 13.708 | 3,792,884 |
| 2021-12-20 | 20.890 | 20.890 | 19.770 | 20.010 | 13.258 | 5,337,653 |
| 2021-12-17 | 20.750 | 21.000 | 20.440 | 20.820 | 13.795 | 15,795,943 |
| 2021-12-16 | 20.790 | 20.860 | 20.470 | 20.750 | 13.748 | 2,283,984 |
| 2021-12-15 | 20.800 | 20.900 | 20.400 | 20.760 | 13.755 | 2,243,464 |
| 2021-12-14 | 19.980 | 20.900 | 19.510 | 20.850 | 13.814 | 13,299,236 |
| 2021-12-13 | 20.660 | 20.720 | 19.960 | 20.070 | 13.298 | 8,486,803 |
| 2021-12-10 | 20.800 | 20.800 | 20.310 | 20.630 | 13.669 | 2,323,152 |
| 2021-12-09 | 20.110 | 20.340 | 20.010 | 20.220 | 13.397 | 5,961,600 |
| 2021-12-08 | 20.380 | 20.640 | 20.170 | 20.320 | 13.463 | 3,846,826 |
| 2021-12-07 | 20.120 | 20.420 | 20.070 | 20.330 | 13.470 | 4,083,915 |
| 2021-12-06 | 19.980 | 20.160 | 19.900 | 20.100 | 13.317 | 2,971,606 |
| 2021-12-03 | 20.410 | 20.480 | 19.910 | 19.970 | 13.231 | 7,122,029 |
| 2021-12-02 | 20.100 | 20.510 | 20.030 | 20.460 | 13.556 | 4,054,888 |
| 2021-12-01 | 19.800 | 20.470 | 19.800 | 20.000 | 13.251 | 4,547,884 |
| 2021-11-30 | 19.460 | 19.980 | 19.110 | 19.700 | 13.052 | 18,341,030 |
| 2021-11-29 | 19.360 | 19.480 | 19.000 | 19.370 | 12.834 | 3,779,479 |
| 2021-11-26 | 19.160 | 19.340 | 19.010 | 19.270 | 12.768 | 5,799,501 |
| 2021-11-25 | 19.240 | 19.310 | 19.160 | 19.280 | 12.774 | 1,286,192 |
| 2021-11-24 | 19.360 | 19.480 | 19.110 | 19.320 | 12.801 | 8,106,765 |
| 2021-11-23 | 19.270 | 19.690 | 19.180 | 19.370 | 12.834 | 6,330,631 |
| 2021-11-22 | 19.900 | 19.900 | 19.180 | 19.270 | 12.768 | 7,306,196 |
| 2021-11-19 | 20.100 | 20.220 | 19.880 | 19.910 | 13.192 | 3,649,057 |
| 2021-11-18 | 19.990 | 20.150 | 19.660 | 20.100 | 13.317 | 9,253,768 |
| 2021-11-17 | 20.920 | 20.920 | 20.920 | 20.920 | 13.861 | 0 |
| 2021-11-16 | 20.920 | 20.920 | 20.920 | 20.920 | 13.861 | 0 |
| 2021-11-12 | 20.920 | 20.920 | 20.920 | 20.920 | 13.861 | 0 |
| 2021-11-11 | 20.920 | 20.920 | 20.920 | 20.920 | 13.861 | 0 |
| 2021-11-10 | 20.920 | 20.920 | 20.920 | 20.920 | 13.861 | 0 |
| 2021-11-09 | 20.860 | 21.100 | 20.770 | 20.920 | 13.861 | 4,687,040 |
| 2021-11-08 | 21.080 | 21.200 | 20.720 | 20.950 | 13.881 | 6,882,538 |
| 2021-11-05 | 20.760 | 21.150 | 20.610 | 21.100 | 13.980 | 3,486,137 |
| 2021-11-04 | 20.960 | 21.140 | 20.750 | 20.990 | 13.858 | 11,307,190 |
| 2021-11-03 | 20.750 | 21.200 | 20.650 | 20.950 | 13.832 | 7,296,215 |
| 2021-11-01 | 20.460 | 20.750 | 20.460 | 20.690 | 13.660 | 2,868,798 |
| 2021-10-29 | 20.680 | 20.740 | 20.410 | 20.460 | 13.508 | 14,706,648 |
| 2021-10-28 | 20.190 | 20.790 | 20.090 | 20.670 | 13.647 | 8,289,810 |
| 2021-10-27 | 20.350 | 20.450 | 19.980 | 20.180 | 13.323 | 2,843,020 |
| 2021-10-26 | 20.830 | 20.900 | 20.320 | 20.370 | 13.449 | 13,283,043 |
| 2021-10-25 | 20.930 | 20.950 | 20.700 | 20.780 | 13.719 | 3,819,416 |
| 2021-10-22 | 21.120 | 21.340 | 20.820 | 20.870 | 13.779 | 3,241,703 |
| 2021-10-21 | 21.170 | 22.570 | 20.900 | 21.240 | 14.023 | 20,233,704 |
| 2021-10-20 | 21.250 | 21.320 | 20.990 | 21.240 | 14.023 | 5,098,240 |
← NewerPage 21 of 21 · 1,258 trading days
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.