Fibra UNO historical data

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

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
2021-10-19	21.460	21.600	21.120	21.240	14.023	7,566,297
2021-10-18	21.290	21.500	21.220	21.430	14.149	13,582,651

← NewerPage 21 of 22 · 1,262 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.