Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 26.180 | 26.910 | 26.180 | 26.570 | 24.118 | 5,210,625 |
| 2025-08-06 | 26.700 | 27.180 | 26.400 | 26.430 | 23.991 | 3,026,420 |
| 2025-08-05 | 26.990 | 26.990 | 26.450 | 26.700 | 24.236 | 2,988,405 |
| 2025-08-04 | 26.810 | 26.820 | 26.300 | 26.410 | 23.973 | 2,374,795 |
| 2025-08-01 | 26.750 | 27.090 | 26.580 | 26.700 | 24.236 | 3,695,035 |
| 2025-07-31 | 26.860 | 27.200 | 26.500 | 26.810 | 24.336 | 4,101,430 |
| 2025-07-30 | 26.860 | 27.130 | 26.610 | 26.790 | 24.318 | 5,148,850 |
| 2025-07-29 | 26.160 | 27.200 | 26.160 | 26.910 | 24.427 | 4,900,102 |
| 2025-07-28 | 26.800 | 26.800 | 26.130 | 26.390 | 23.955 | 2,504,234 |
| 2025-07-25 | 26.860 | 27.100 | 25.920 | 26.660 | 24.200 | 4,621,231 |
| 2025-07-24 | 26.580 | 27.060 | 26.460 | 27.000 | 24.508 | 4,940,189 |
| 2025-07-23 | 26.000 | 26.740 | 25.860 | 26.580 | 24.127 | 4,863,187 |
| 2025-07-22 | 26.150 | 26.150 | 25.550 | 25.840 | 23.455 | 2,992,243 |
| 2025-07-21 | 26.500 | 26.500 | 26.020 | 26.090 | 23.682 | 3,044,196 |
| 2025-07-18 | 26.400 | 26.590 | 26.260 | 26.430 | 23.991 | 3,276,102 |
| 2025-07-17 | 26.310 | 26.600 | 26.130 | 26.400 | 23.964 | 2,450,481 |
| 2025-07-16 | 26.600 | 26.860 | 26.220 | 26.400 | 23.964 | 2,635,817 |
| 2025-07-15 | 26.680 | 26.710 | 26.120 | 26.400 | 23.964 | 3,787,928 |
| 2025-07-14 | 26.800 | 26.940 | 26.450 | 26.500 | 24.055 | 3,547,839 |
| 2025-07-11 | 27.390 | 27.980 | 26.370 | 26.660 | 24.200 | 9,595,278 |
| 2025-07-10 | 27.050 | 27.720 | 26.620 | 27.250 | 24.735 | 6,390,718 |
| 2025-07-09 | 26.820 | 27.100 | 26.390 | 26.810 | 24.336 | 6,440,945 |
| 2025-07-08 | 26.990 | 26.990 | 26.610 | 26.760 | 24.291 | 2,154,364 |
| 2025-07-07 | 27.070 | 27.080 | 26.450 | 27.000 | 24.508 | 2,980,815 |
| 2025-07-04 | 26.850 | 27.330 | 26.670 | 27.020 | 24.527 | 625,280 |
| 2025-07-03 | 27.070 | 27.120 | 26.090 | 26.820 | 24.345 | 1,810,026 |
| 2025-07-02 | 26.780 | 27.250 | 26.620 | 27.030 | 24.536 | 5,438,184 |
| 2025-07-01 | 25.900 | 27.010 | 25.770 | 26.990 | 24.499 | 4,656,007 |
| 2025-06-30 | 26.110 | 26.250 | 25.710 | 25.940 | 23.546 | 5,710,400 |
| 2025-06-27 | 25.760 | 26.250 | 25.670 | 26.160 | 23.746 | 4,926,762 |
| 2025-06-26 | 26.140 | 26.360 | 25.710 | 25.810 | 23.428 | 4,070,970 |
| 2025-06-25 | 25.860 | 26.220 | 25.740 | 26.010 | 23.610 | 7,451,082 |
| 2025-06-24 | 25.800 | 26.270 | 25.800 | 26.010 | 23.610 | 2,652,374 |
| 2025-06-23 | 25.450 | 25.750 | 25.300 | 25.650 | 23.283 | 5,523,792 |
| 2025-06-20 | 25.660 | 26.100 | 25.400 | 25.590 | 23.229 | 39,927,930 |
| 2025-06-19 | 25.720 | 25.730 | 25.220 | 25.660 | 23.292 | 6,871,886 |
| 2025-06-18 | 25.460 | 25.690 | 25.130 | 25.520 | 23.165 | 12,355,583 |
| 2025-06-17 | 26.020 | 26.230 | 25.200 | 25.500 | 23.147 | 11,447,573 |
| 2025-06-16 | 26.120 | 26.350 | 26.000 | 26.120 | 23.710 | 3,811,780 |
| 2025-06-13 | 26.140 | 26.380 | 25.900 | 25.940 | 23.546 | 18,191,093 |
| 2025-06-12 | 26.690 | 26.820 | 26.230 | 26.320 | 23.891 | 6,073,330 |
| 2025-06-11 | 26.910 | 27.420 | 25.900 | 26.510 | 24.064 | 15,996,233 |
| 2025-06-10 | 26.890 | 27.080 | 26.660 | 26.840 | 24.363 | 6,591,359 |
| 2025-06-09 | 26.880 | 27.000 | 26.540 | 26.800 | 24.327 | 2,465,136 |
| 2025-06-06 | 26.800 | 27.110 | 26.440 | 26.810 | 24.336 | 2,295,095 |
| 2025-06-05 | 26.750 | 26.880 | 26.450 | 26.610 | 24.154 | 4,523,002 |
| 2025-06-04 | 26.900 | 28.030 | 26.620 | 26.620 | 24.163 | 8,013,126 |
| 2025-06-03 | 26.660 | 27.030 | 26.530 | 27.000 | 24.508 | 9,000,036 |
| 2025-06-02 | 27.190 | 27.250 | 26.760 | 26.830 | 24.354 | 6,342,253 |
| 2025-05-30 | 26.260 | 27.480 | 25.880 | 27.120 | 24.617 | 32,847,087 |
| 2025-05-29 | 25.610 | 26.600 | 25.610 | 26.490 | 24.045 | 5,149,218 |
| 2025-05-28 | 25.630 | 26.500 | 25.630 | 26.060 | 23.655 | 9,224,675 |
| 2025-05-27 | 24.990 | 26.830 | 24.960 | 26.280 | 23.855 | 12,946,441 |
| 2025-05-26 | 24.960 | 25.080 | 24.870 | 24.990 | 22.684 | 1,092,329 |
| 2025-05-23 | 24.640 | 24.950 | 24.200 | 24.740 | 22.457 | 6,032,371 |
| 2025-05-22 | 25.060 | 25.060 | 24.410 | 24.420 | 22.167 | 3,626,536 |
| 2025-05-21 | 25.060 | 25.060 | 24.550 | 24.990 | 22.684 | 4,844,607 |
| 2025-05-20 | 24.790 | 25.020 | 24.690 | 24.990 | 22.684 | 6,204,236 |
| 2025-05-19 | 24.930 | 25.000 | 24.410 | 24.730 | 22.448 | 2,518,381 |
| 2025-05-16 | 24.530 | 25.000 | 24.090 | 24.830 | 22.539 | 6,968,648 |
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.