Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 29.390 | 29.390 | 28.440 | 28.810 | 27.307 | 4,019,906 |
| 2026-01-28 | 29.180 | 29.620 | 29.040 | 29.240 | 27.714 | 4,293,765 |
| 2026-01-27 | 29.000 | 29.290 | 28.690 | 29.150 | 27.629 | 5,047,124 |
| 2026-01-26 | 28.700 | 29.070 | 28.460 | 28.830 | 27.326 | 5,522,584 |
| 2026-01-23 | 28.340 | 28.780 | 28.200 | 28.580 | 27.089 | 6,002,406 |
| 2026-01-22 | 27.750 | 28.260 | 27.680 | 28.220 | 26.747 | 4,441,929 |
| 2026-01-21 | 28.040 | 28.260 | 27.580 | 27.710 | 26.264 | 4,944,950 |
| 2026-01-20 | 28.990 | 28.990 | 28.000 | 28.110 | 26.643 | 4,040,886 |
| 2026-01-19 | 28.250 | 29.060 | 28.250 | 28.990 | 27.477 | 1,507,766 |
| 2026-01-16 | 28.160 | 28.470 | 27.620 | 28.260 | 26.785 | 7,052,849 |
| 2026-01-15 | 28.230 | 28.230 | 27.660 | 27.860 | 26.406 | 2,868,371 |
| 2026-01-14 | 27.690 | 28.340 | 27.350 | 28.190 | 26.719 | 6,019,084 |
| 2026-01-13 | 27.630 | 27.740 | 27.390 | 27.570 | 26.131 | 4,233,701 |
| 2026-01-12 | 27.440 | 27.640 | 27.210 | 27.630 | 26.188 | 1,702,048 |
| 2026-01-09 | 27.000 | 27.430 | 26.830 | 27.380 | 25.951 | 3,525,978 |
| 2026-01-08 | 26.780 | 26.990 | 26.650 | 26.790 | 25.392 | 3,981,972 |
| 2026-01-07 | 26.470 | 26.810 | 26.340 | 26.640 | 25.250 | 5,156,847 |
| 2026-01-06 | 26.740 | 26.790 | 26.200 | 26.540 | 25.155 | 10,714,227 |
| 2026-01-05 | 27.190 | 27.190 | 26.410 | 26.570 | 25.184 | 7,138,348 |
| 2026-01-02 | 27.100 | 27.580 | 26.820 | 27.000 | 25.591 | 2,490,207 |
| 2025-12-31 | 26.970 | 27.270 | 26.780 | 27.060 | 25.648 | 2,328,460 |
| 2025-12-30 | 26.960 | 27.180 | 26.750 | 26.870 | 25.468 | 5,258,707 |
| 2025-12-29 | 27.090 | 27.440 | 26.890 | 26.890 | 25.487 | 8,225,880 |
| 2025-12-26 | 27.130 | 27.260 | 26.910 | 26.990 | 25.582 | 1,690,690 |
| 2025-12-24 | 27.160 | 27.360 | 26.890 | 27.160 | 25.743 | 742,000 |
| 2025-12-23 | 26.480 | 27.360 | 26.470 | 27.120 | 25.705 | 5,258,782 |
| 2025-12-22 | 26.880 | 27.000 | 26.350 | 26.480 | 25.098 | 5,855,246 |
| 2025-12-19 | 27.260 | 27.260 | 26.610 | 26.800 | 25.402 | 11,674,943 |
| 2025-12-18 | 26.740 | 27.350 | 26.740 | 27.260 | 25.838 | 8,861,194 |
| 2025-12-17 | 27.410 | 27.430 | 26.490 | 26.680 | 25.288 | 5,593,773 |
| 2025-12-16 | 27.650 | 27.650 | 26.950 | 27.230 | 25.809 | 2,930,342 |
| 2025-12-15 | 26.940 | 27.950 | 26.700 | 27.500 | 26.065 | 5,451,645 |
| 2025-12-11 | 27.050 | 27.920 | 26.980 | 27.700 | 26.255 | 6,817,162 |
| 2025-12-10 | 27.400 | 27.400 | 26.700 | 27.060 | 25.648 | 3,314,236 |
| 2025-12-09 | 26.610 | 27.310 | 26.500 | 27.200 | 25.781 | 7,708,940 |
| 2025-12-08 | 26.760 | 26.850 | 26.440 | 26.610 | 25.221 | 3,396,484 |
| 2025-12-05 | 26.800 | 27.010 | 26.610 | 26.840 | 25.439 | 2,008,940 |
| 2025-12-04 | 26.420 | 26.800 | 26.280 | 26.690 | 25.297 | 5,442,044 |
| 2025-12-03 | 26.510 | 26.540 | 26.060 | 26.370 | 24.994 | 4,545,813 |
| 2025-12-02 | 27.330 | 27.330 | 26.120 | 26.320 | 24.947 | 5,038,324 |
| 2025-12-01 | 26.740 | 27.380 | 26.670 | 27.080 | 25.667 | 8,657,407 |
| 2025-11-28 | 26.860 | 26.950 | 26.480 | 26.500 | 25.117 | 2,739,312 |
| 2025-11-27 | 26.930 | 27.200 | 26.450 | 26.780 | 25.383 | 764,911 |
| 2025-11-26 | 26.990 | 27.100 | 26.500 | 26.750 | 25.354 | 6,794,971 |
| 2025-11-25 | 26.000 | 26.990 | 26.000 | 26.780 | 25.383 | 5,589,542 |
| 2025-11-24 | 26.900 | 26.980 | 26.020 | 26.150 | 24.785 | 18,393,053 |
| 2025-11-21 | 26.960 | 27.100 | 26.600 | 26.890 | 25.487 | 1,694,238 |
| 2025-11-20 | 26.820 | 27.520 | 26.700 | 26.990 | 25.582 | 4,367,000 |
| 2025-11-19 | 27.300 | 27.490 | 26.830 | 26.990 | 25.582 | 3,471,567 |
| 2025-11-18 | 26.710 | 27.500 | 26.710 | 27.140 | 25.724 | 4,098,306 |
| 2025-11-14 | 27.220 | 27.290 | 26.500 | 26.650 | 25.259 | 4,924,268 |
| 2025-11-13 | 27.620 | 27.810 | 26.950 | 27.020 | 25.610 | 3,048,016 |
| 2025-11-12 | 28.100 | 28.150 | 27.420 | 27.490 | 26.055 | 3,070,611 |
| 2025-11-11 | 28.030 | 28.300 | 27.810 | 28.040 | 26.577 | 3,193,608 |
| 2025-11-10 | 28.190 | 28.300 | 27.570 | 27.860 | 26.406 | 3,850,043 |
| 2025-11-07 | 28.330 | 28.330 | 27.660 | 28.040 | 26.577 | 2,003,908 |
| 2025-11-06 | 28.640 | 28.710 | 28.160 | 28.390 | 26.335 | 3,489,979 |
| 2025-11-05 | 27.530 | 28.730 | 27.420 | 28.590 | 26.521 | 5,804,051 |
| 2025-11-04 | 27.140 | 27.740 | 26.780 | 27.740 | 25.732 | 4,349,366 |
| 2025-11-03 | 26.950 | 27.220 | 26.950 | 27.140 | 25.176 | 1,407,566 |
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.