Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 24.550 | 24.600 | 23.800 | 24.410 | 22.157 | 4,837,910 |
| 2025-05-14 | 25.090 | 25.090 | 24.370 | 24.550 | 22.285 | 6,346,967 |
| 2025-05-13 | 24.720 | 25.090 | 24.200 | 24.980 | 22.675 | 11,879,575 |
| 2025-05-12 | 24.900 | 24.980 | 24.290 | 24.580 | 22.312 | 4,443,905 |
| 2025-05-09 | 25.030 | 25.260 | 24.870 | 24.980 | 22.675 | 16,928,862 |
| 2025-05-08 | 25.780 | 25.880 | 24.820 | 25.010 | 22.702 | 7,777,506 |
| 2025-05-07 | 25.440 | 25.990 | 25.390 | 25.930 | 23.033 | 7,312,914 |
| 2025-05-06 | 25.190 | 25.910 | 25.150 | 25.760 | 22.882 | 4,323,670 |
| 2025-05-05 | 25.340 | 25.550 | 25.000 | 25.400 | 22.563 | 2,934,118 |
| 2025-05-02 | 25.440 | 25.680 | 24.880 | 25.390 | 22.554 | 6,228,504 |
| 2025-04-30 | 25.000 | 25.410 | 24.510 | 25.380 | 22.545 | 10,340,555 |
| 2025-04-29 | 25.900 | 25.900 | 24.730 | 25.000 | 22.207 | 9,951,770 |
| 2025-04-28 | 25.790 | 26.550 | 25.720 | 25.810 | 22.927 | 5,420,526 |
| 2025-04-25 | 25.930 | 26.970 | 25.090 | 25.540 | 22.687 | 5,834,897 |
| 2025-04-24 | 25.500 | 26.650 | 25.120 | 26.000 | 23.096 | 8,322,277 |
| 2025-04-23 | 24.210 | 25.580 | 24.210 | 25.500 | 22.651 | 7,571,962 |
| 2025-04-22 | 24.410 | 24.500 | 23.890 | 24.220 | 21.514 | 5,116,926 |
| 2025-04-21 | 24.160 | 24.450 | 24.020 | 24.410 | 21.683 | 1,884,301 |
| 2025-04-16 | 24.340 | 24.730 | 24.100 | 24.190 | 21.488 | 4,526,536 |
| 2025-04-15 | 24.400 | 24.600 | 24.240 | 24.270 | 21.559 | 6,353,294 |
| 2025-04-14 | 23.390 | 24.680 | 23.390 | 24.370 | 21.648 | 4,577,713 |
| 2025-04-11 | 22.980 | 23.650 | 22.650 | 23.230 | 20.635 | 3,019,788 |
| 2025-04-10 | 23.890 | 23.990 | 22.880 | 23.270 | 20.671 | 9,699,361 |
| 2025-04-09 | 21.810 | 24.260 | 21.270 | 24.080 | 21.390 | 8,540,706 |
| 2025-04-08 | 22.680 | 22.900 | 21.830 | 22.040 | 19.578 | 8,868,642 |
| 2025-04-07 | 23.810 | 23.890 | 22.210 | 22.300 | 19.809 | 10,361,922 |
| 2025-04-04 | 25.370 | 25.370 | 24.080 | 24.270 | 21.559 | 6,717,597 |
| 2025-04-03 | 24.380 | 26.370 | 24.260 | 25.250 | 22.429 | 12,447,379 |
| 2025-04-02 | 24.320 | 24.390 | 23.980 | 24.280 | 21.568 | 6,453,622 |
| 2025-04-01 | 23.960 | 24.450 | 23.750 | 24.260 | 21.550 | 7,740,172 |
| 2025-03-31 | 24.540 | 24.540 | 23.700 | 23.900 | 21.230 | 6,062,030 |
| 2025-03-28 | 24.270 | 24.660 | 23.790 | 24.410 | 21.683 | 6,821,620 |
| 2025-03-27 | 24.350 | 24.450 | 24.010 | 24.080 | 21.390 | 3,571,242 |
| 2025-03-26 | 24.370 | 24.490 | 23.890 | 24.200 | 21.497 | 5,747,727 |
| 2025-03-25 | 23.530 | 24.430 | 23.530 | 24.290 | 21.577 | 8,163,160 |
| 2025-03-24 | 24.130 | 24.130 | 23.470 | 23.520 | 20.893 | 4,925,602 |
| 2025-03-21 | 23.750 | 24.240 | 23.610 | 24.110 | 21.417 | 17,456,753 |
| 2025-03-20 | 23.820 | 23.940 | 23.550 | 23.800 | 21.141 | 6,446,227 |
| 2025-03-19 | 23.620 | 24.140 | 23.620 | 23.740 | 21.088 | 5,671,802 |
| 2025-03-18 | 23.550 | 24.180 | 23.370 | 23.610 | 20.973 | 8,029,765 |
| 2025-03-14 | 22.930 | 23.770 | 22.790 | 23.660 | 21.017 | 7,322,699 |
| 2025-03-13 | 22.890 | 22.990 | 22.640 | 22.810 | 20.262 | 4,456,957 |
| 2025-03-12 | 22.340 | 22.980 | 22.340 | 22.880 | 20.324 | 6,123,128 |
| 2025-03-11 | 21.910 | 22.600 | 21.910 | 22.440 | 19.933 | 7,013,400 |
| 2025-03-10 | 22.760 | 22.810 | 21.630 | 21.910 | 19.462 | 5,645,512 |
| 2025-03-07 | 22.570 | 22.990 | 22.300 | 22.900 | 20.342 | 6,479,623 |
| 2025-03-06 | 22.820 | 23.150 | 22.310 | 22.600 | 20.075 | 6,070,059 |
| 2025-03-05 | 22.700 | 23.170 | 22.500 | 22.710 | 20.173 | 3,509,537 |
| 2025-03-04 | 23.000 | 23.000 | 22.170 | 22.480 | 19.969 | 15,389,779 |
| 2025-03-03 | 22.400 | 23.560 | 22.400 | 23.160 | 20.573 | 7,905,004 |
| 2025-02-28 | 22.670 | 22.750 | 22.220 | 22.390 | 19.889 | 23,435,632 |
| 2025-02-27 | 22.350 | 22.880 | 22.350 | 22.490 | 19.978 | 4,573,295 |
| 2025-02-26 | 22.370 | 22.510 | 22.010 | 22.360 | 19.862 | 6,931,316 |
| 2025-02-25 | 22.440 | 22.440 | 22.060 | 22.280 | 19.791 | 4,937,794 |
| 2025-02-24 | 22.190 | 22.730 | 21.630 | 22.210 | 19.729 | 62,236,459 |
| 2025-02-21 | 22.650 | 22.650 | 22.120 | 22.300 | 19.809 | 4,581,571 |
| 2025-02-20 | 22.420 | 22.720 | 22.270 | 22.610 | 20.084 | 6,839,974 |
| 2025-02-19 | 22.740 | 23.050 | 22.330 | 22.550 | 20.031 | 18,701,981 |
| 2025-02-18 | 22.540 | 23.080 | 22.430 | 22.820 | 20.271 | 9,221,060 |
| 2025-02-17 | 22.660 | 22.700 | 22.400 | 22.510 | 19.995 | 1,218,683 |
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.