Fibra UNO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	30.990	31.300	30.800	30.910	29.654	3,086,705
2026-04-28	31.110	31.170	30.620	30.850	29.596	2,605,827
2026-04-27	31.560	31.560	30.690	31.070	29.807	2,878,961
2026-04-24	31.020	31.480	31.020	31.400	30.124	1,878,625
2026-04-23	31.260	31.520	31.120	31.210	29.942	2,775,025
2026-04-22	31.140	31.140	31.140	31.140	29.874	0
2026-04-21	32.160	32.620	31.000	31.140	29.874	4,486,857
2026-04-20	31.880	32.460	31.580	32.080	30.776	5,194,607
2026-04-17	31.180	31.810	30.550	31.600	30.316	8,099,684
2026-04-16	31.200	31.330	30.840	31.200	29.932	2,831,212
2026-04-15	30.560	31.300	30.260	31.160	29.894	6,344,049
2026-04-14	29.980	30.700	29.960	30.590	29.347	6,527,103
2026-04-13	30.510	31.260	29.860	30.000	28.781	15,996,906
2026-04-10	30.450	31.340	30.360	30.610	29.366	7,371,428
2026-04-09	30.000	30.620	29.930	30.330	29.097	5,833,887
2026-04-08	29.650	30.480	29.650	30.280	29.049	6,051,906
2026-04-07	29.680	29.800	29.320	29.770	28.560	3,707,682
2026-04-06	29.640	29.910	29.290	29.560	28.359	1,138,105
2026-04-01	29.280	29.630	29.010	29.510	28.311	3,997,115
2026-03-31	29.010	29.660	29.000	29.280	28.090	8,035,429
2026-03-30	28.500	29.300	28.390	29.180	27.994	4,461,159
2026-03-27	28.000	28.350	27.840	28.160	27.016	4,010,418
2026-03-26	27.990	28.210	27.700	27.860	26.728	3,086,955
2026-03-25	27.680	28.060	27.360	27.920	26.785	4,283,163
2026-03-24	27.000	27.640	26.710	27.500	26.382	8,593,762
2026-03-23	27.030	27.230	26.700	26.900	25.807	2,471,861
2026-03-20	27.180	27.600	26.510	26.920	25.826	14,109,952
2026-03-19	27.490	27.490	26.860	27.210	26.104	1,748,084
2026-03-18	27.620	27.700	27.010	27.370	26.258	4,041,383
2026-03-17	26.940	27.680	26.580	27.490	26.373	12,202,981
2026-03-13	26.630	27.190	26.560	26.820	25.730	3,826,589
2026-03-12	27.950	27.950	26.440	26.500	25.423	5,124,436
2026-03-11	28.000	28.510	27.460	27.740	26.613	4,924,268
2026-03-10	27.840	28.180	27.570	28.030	26.891	5,710,430
2026-03-09	28.740	28.740	27.020	27.740	26.613	4,609,057
2026-03-06	29.050	29.050	28.450	28.760	27.591	6,049,766
2026-03-05	29.210	29.490	28.600	29.030	27.850	4,504,885
2026-03-04	29.720	29.720	28.730	29.050	27.869	6,485,909
2026-03-03	29.510	29.510	28.260	28.930	27.754	4,293,497
2026-03-02	30.000	30.000	29.210	29.610	28.407	2,846,402
2026-02-27	29.800	30.090	28.750	29.860	28.646	25,347,367
2026-02-26	28.950	30.000	28.800	29.800	28.589	4,444,266
2026-02-25	29.840	29.840	28.660	28.810	27.639	7,149,896
2026-02-24	29.750	30.110	29.220	29.660	28.455	5,503,289
2026-02-23	29.520	30.000	28.820	29.750	28.541	3,195,854
2026-02-20	29.920	30.350	29.730	29.970	28.752	6,120,165
2026-02-19	30.150	30.210	29.410	29.810	28.598	2,348,311
2026-02-18	29.900	30.210	29.620	30.120	28.896	5,460,033
2026-02-17	29.920	29.980	29.400	29.680	28.474	2,582,186
2026-02-16	29.880	30.000	29.520	29.890	28.675	498,239
2026-02-13	29.490	29.900	29.020	29.630	28.426	6,945,120
2026-02-12	29.290	29.870	28.960	29.240	28.052	5,667,018
2026-02-11	29.250	29.440	28.860	29.290	28.100	3,913,004
2026-02-10	28.850	29.150	28.770	28.990	27.812	5,404,078
2026-02-09	28.690	29.000	28.590	28.850	27.677	3,045,588
2026-02-06	28.470	29.030	28.150	28.780	27.610	3,412,656
2026-02-05	28.770	29.040	28.280	28.600	27.108	4,057,548
2026-02-04	28.680	28.970	28.150	28.690	27.193	4,698,162
2026-02-03	27.320	28.650	27.320	28.480	26.994	5,015,638
2026-01-30	28.860	28.870	27.100	27.180	25.762	12,287,532

← NewerPage 3 of 21 · 1,258 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.