Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 27.250 | 27.250 | 26.890 | 27.070 | 25.111 | 3,611,507 |
| 2025-10-30 | 27.000 | 27.490 | 26.880 | 27.120 | 25.157 | 3,204,137 |
| 2025-10-29 | 27.960 | 28.070 | 26.630 | 27.360 | 25.380 | 3,355,151 |
| 2025-10-28 | 27.450 | 28.120 | 27.400 | 27.960 | 25.936 | 2,651,799 |
| 2025-10-27 | 27.100 | 27.520 | 27.050 | 27.450 | 25.463 | 1,747,743 |
| 2025-10-24 | 27.190 | 27.320 | 26.890 | 27.040 | 25.083 | 2,398,607 |
| 2025-10-23 | 27.180 | 27.220 | 26.840 | 27.090 | 25.129 | 1,399,753 |
| 2025-10-22 | 26.520 | 27.090 | 26.520 | 26.950 | 24.999 | 1,990,498 |
| 2025-10-21 | 26.810 | 26.810 | 26.260 | 26.520 | 24.600 | 1,459,396 |
| 2025-10-20 | 27.230 | 27.230 | 26.520 | 26.680 | 24.749 | 2,274,295 |
| 2025-10-17 | 27.780 | 27.780 | 26.720 | 27.050 | 25.092 | 3,034,825 |
| 2025-10-16 | 27.310 | 27.750 | 27.100 | 27.400 | 25.417 | 4,834,039 |
| 2025-10-15 | 27.080 | 27.540 | 27.010 | 27.120 | 25.157 | 2,628,362 |
| 2025-10-14 | 27.370 | 27.700 | 27.010 | 27.060 | 25.101 | 3,737,432 |
| 2025-10-13 | 26.540 | 27.830 | 26.530 | 27.510 | 25.519 | 4,443,763 |
| 2025-10-10 | 27.090 | 27.450 | 26.420 | 26.530 | 24.610 | 4,208,936 |
| 2025-10-09 | 27.640 | 27.640 | 27.000 | 27.230 | 25.259 | 3,173,916 |
| 2025-10-08 | 28.020 | 28.020 | 27.330 | 27.430 | 25.445 | 2,033,809 |
| 2025-10-07 | 27.630 | 28.020 | 27.480 | 27.960 | 25.936 | 5,075,731 |
| 2025-10-06 | 27.430 | 27.680 | 27.080 | 27.670 | 25.667 | 2,828,306 |
| 2025-10-03 | 27.310 | 27.480 | 27.150 | 27.220 | 25.250 | 2,999,950 |
| 2025-10-02 | 27.420 | 27.660 | 27.100 | 27.280 | 25.305 | 5,842,556 |
| 2025-10-01 | 27.270 | 27.630 | 27.040 | 27.560 | 25.565 | 4,032,683 |
| 2025-09-30 | 27.650 | 28.220 | 26.890 | 27.160 | 25.194 | 16,326,070 |
| 2025-09-29 | 27.700 | 27.750 | 27.310 | 27.550 | 25.556 | 4,871,305 |
| 2025-09-26 | 28.200 | 28.200 | 27.640 | 27.800 | 25.788 | 6,279,249 |
| 2025-09-25 | 28.670 | 28.920 | 27.950 | 28.070 | 26.038 | 4,084,678 |
| 2025-09-24 | 29.040 | 29.040 | 28.360 | 28.570 | 26.502 | 3,790,620 |
| 2025-09-23 | 29.150 | 29.450 | 28.410 | 28.810 | 26.725 | 2,843,248 |
| 2025-09-22 | 28.900 | 29.130 | 28.580 | 29.110 | 27.003 | 4,887,122 |
| 2025-09-19 | 28.470 | 29.050 | 28.130 | 28.910 | 26.817 | 13,620,049 |
| 2025-09-18 | 28.700 | 28.990 | 28.210 | 28.580 | 26.511 | 2,370,048 |
| 2025-09-17 | 29.250 | 29.480 | 27.980 | 28.710 | 26.632 | 6,451,757 |
| 2025-09-15 | 28.820 | 29.340 | 28.820 | 29.260 | 27.142 | 1,969,121 |
| 2025-09-12 | 29.000 | 29.750 | 28.840 | 28.840 | 26.753 | 3,191,882 |
| 2025-09-11 | 28.390 | 29.060 | 28.170 | 28.910 | 26.817 | 2,722,667 |
| 2025-09-10 | 28.480 | 28.690 | 28.120 | 28.480 | 26.419 | 2,613,310 |
| 2025-09-09 | 28.400 | 28.720 | 28.000 | 28.320 | 26.270 | 4,744,630 |
| 2025-09-08 | 28.410 | 28.490 | 28.070 | 28.390 | 26.335 | 2,025,704 |
| 2025-09-05 | 27.690 | 28.580 | 27.610 | 28.510 | 26.446 | 6,619,167 |
| 2025-09-04 | 26.840 | 27.790 | 26.800 | 27.790 | 25.779 | 4,407,568 |
| 2025-09-03 | 26.370 | 26.940 | 26.370 | 26.840 | 24.897 | 3,539,183 |
| 2025-09-02 | 26.170 | 26.700 | 26.130 | 26.580 | 24.656 | 2,782,076 |
| 2025-09-01 | 26.290 | 26.300 | 26.010 | 26.210 | 24.313 | 3,803,985 |
| 2025-08-29 | 26.350 | 26.450 | 26.040 | 26.310 | 24.406 | 3,588,971 |
| 2025-08-28 | 25.880 | 26.490 | 25.860 | 26.340 | 24.433 | 5,404,194 |
| 2025-08-27 | 25.630 | 25.960 | 25.200 | 25.930 | 24.053 | 4,916,563 |
| 2025-08-26 | 25.510 | 25.950 | 25.320 | 25.780 | 23.914 | 20,464,777 |
| 2025-08-25 | 25.650 | 25.920 | 25.630 | 25.650 | 23.793 | 2,412,218 |
| 2025-08-22 | 25.560 | 26.100 | 25.310 | 25.860 | 23.988 | 6,803,980 |
| 2025-08-21 | 25.200 | 25.830 | 25.130 | 25.650 | 23.793 | 3,866,210 |
| 2025-08-20 | 25.680 | 25.680 | 25.120 | 25.170 | 23.348 | 4,084,925 |
| 2025-08-19 | 25.710 | 25.950 | 25.510 | 25.660 | 23.803 | 2,448,003 |
| 2025-08-18 | 25.900 | 25.940 | 25.470 | 25.650 | 23.793 | 3,621,614 |
| 2025-08-15 | 25.670 | 25.970 | 25.580 | 25.940 | 24.062 | 6,219,168 |
| 2025-08-14 | 25.960 | 26.010 | 25.540 | 25.580 | 23.729 | 4,587,489 |
| 2025-08-13 | 26.130 | 26.250 | 25.910 | 26.040 | 24.155 | 5,518,556 |
| 2025-08-12 | 26.240 | 26.240 | 25.880 | 25.940 | 24.062 | 2,548,822 |
| 2025-08-11 | 26.200 | 26.270 | 26.010 | 26.070 | 24.183 | 2,661,794 |
| 2025-08-08 | 26.600 | 26.600 | 26.070 | 26.210 | 24.313 | 3,853,218 |
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.