Fibra UNO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	22.090	23.010	22.090	22.630	20.102	17,343,400
2025-02-13	22.000	22.600	21.980	22.200	19.720	31,515,223
2025-02-12	21.450	22.320	21.450	22.000	19.542	12,692,235
2025-02-11	22.050	22.050	21.560	21.600	19.187	17,795,550
2025-02-10	22.350	22.410	21.800	21.900	19.454	6,486,625
2025-02-07	22.000	22.250	21.620	22.140	19.667	22,423,385
2025-02-06	22.600	22.870	22.230	22.260	19.337	24,984,506
2025-02-05	22.790	22.800	22.190	22.380	19.441	20,848,876
2025-02-04	21.810	22.940	21.570	22.680	19.702	29,171,282
2025-01-31	21.800	21.800	21.250	21.510	18.686	8,365,238
2025-01-30	21.870	22.090	21.500	21.610	18.772	4,803,809
2025-01-29	21.430	22.000	21.410	21.750	18.894	3,736,388
2025-01-28	21.240	21.650	21.150	21.540	18.712	5,916,764
2025-01-27	21.150	21.400	21.040	21.160	18.382	1,908,701
2025-01-24	21.400	21.500	21.090	21.260	18.468	3,573,299
2025-01-23	21.460	21.460	21.070	21.300	18.503	6,304,662
2025-01-22	20.750	21.540	20.580	21.430	18.616	7,993,788
2025-01-21	20.600	21.080	20.580	20.690	17.973	4,423,006
2025-01-20	20.460	20.690	20.460	20.580	17.878	1,595,195
2025-01-17	20.600	20.860	20.370	20.500	17.808	5,210,544
2025-01-16	20.830	20.920	20.390	20.610	17.904	9,296,464
2025-01-15	20.150	20.860	20.150	20.800	18.069	5,657,667
2025-01-14	20.300	20.410	20.000	20.140	17.495	4,308,590
2025-01-13	20.260	20.320	19.830	20.210	17.556	7,593,201
2025-01-10	20.590	20.650	20.100	20.240	17.582	4,049,008
2025-01-09	20.670	20.750	20.470	20.650	17.938	2,241,077
2025-01-08	20.800	20.800	20.310	20.600	17.895	6,544,601
2025-01-07	20.640	20.990	20.540	20.730	18.008	6,285,114
2025-01-06	20.860	21.050	20.600	20.720	17.999	7,366,543
2025-01-03	21.210	21.240	20.750	20.900	18.156	3,013,558
2025-01-02	20.960	21.210	20.950	21.210	18.425	1,796,216
2024-12-31	20.770	20.850	20.500	20.690	17.973	2,357,326
2024-12-30	20.890	20.920	20.600	20.700	17.982	2,246,515
2024-12-27	20.550	21.010	20.480	20.790	18.060	2,023,531
2024-12-26	20.810	20.950	20.410	20.460	17.773	1,116,052
2024-12-24	20.500	21.100	20.430	20.710	17.991	1,535,912
2024-12-23	20.690	20.690	20.340	20.450	17.765	2,051,346
2024-12-20	20.920	20.920	20.410	20.660	17.947	13,968,730
2024-12-19	21.160	21.530	20.610	20.840	18.104	7,378,980
2024-12-18	21.560	21.560	21.030	21.110	18.338	3,637,640
2024-12-17	21.700	21.880	21.250	21.490	18.668	5,430,294
2024-12-16	21.920	22.030	21.650	21.700	18.851	8,882,548
2024-12-13	21.610	22.160	21.400	21.690	18.842	11,769,022
2024-12-11	21.750	22.060	21.590	21.670	18.825	7,298,196
2024-12-10	22.000	22.110	21.650	21.770	18.911	6,410,545
2024-12-09	21.730	22.220	21.730	22.050	19.155	10,656,993
2024-12-06	21.780	21.980	21.560	21.870	18.998	7,161,428
2024-12-05	21.180	21.920	21.110	21.800	18.937	36,568,506
2024-12-04	21.160	21.330	20.860	21.120	18.347	19,068,398
2024-12-03	21.110	21.350	21.010	21.150	18.373	2,668,340
2024-12-02	21.290	21.470	20.850	21.060	18.295	19,593,620
2024-11-29	21.320	21.510	20.900	21.110	18.338	5,647,526
2024-11-28	21.250	21.600	21.120	21.280	18.486	2,929,621
2024-11-27	21.440	21.530	21.080	21.290	18.494	11,667,442
2024-11-26	21.630	21.790	21.230	21.360	18.555	5,423,586
2024-11-25	21.650	21.930	21.360	21.510	18.686	47,167,881
2024-11-22	21.580	21.610	21.310	21.530	18.703	4,447,259
2024-11-21	21.950	21.970	21.450	21.550	18.720	5,796,228
2024-11-20	21.990	22.480	21.770	21.890	19.016	5,118,754
2024-11-19	22.570	22.650	21.920	21.930	19.050	6,632,949

← NewerPage 8 of 21 · 1,260 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.