Fibra UNO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 22.670 | 22.770 | 22.450 | 22.600 | 19.632 | 3,466,399 |
| 2024-11-14 | 22.370 | 22.850 | 22.350 | 22.490 | 19.537 | 5,231,191 |
| 2024-11-13 | 22.630 | 22.630 | 22.260 | 22.360 | 19.424 | 4,184,929 |
| 2024-11-12 | 22.720 | 22.790 | 22.260 | 22.510 | 19.554 | 4,862,190 |
| 2024-11-11 | 22.840 | 23.020 | 22.620 | 22.720 | 19.737 | 3,797,964 |
| 2024-11-08 | 23.100 | 23.150 | 22.430 | 22.990 | 19.971 | 3,415,132 |
| 2024-11-07 | 22.870 | 23.400 | 22.760 | 23.210 | 20.117 | 6,248,331 |
| 2024-11-06 | 22.920 | 23.100 | 22.000 | 22.960 | 19.900 | 3,167,917 |
| 2024-11-05 | 23.240 | 23.240 | 22.900 | 23.070 | 19.995 | 4,396,695 |
| 2024-11-04 | 23.010 | 23.320 | 22.940 | 23.240 | 20.143 | 2,898,808 |
| 2024-11-01 | 23.150 | 23.260 | 22.950 | 23.030 | 19.961 | 2,482,541 |
| 2024-10-31 | 23.450 | 23.450 | 22.960 | 23.050 | 19.978 | 5,383,271 |
| 2024-10-30 | 23.190 | 23.350 | 22.920 | 23.350 | 20.238 | 3,942,815 |
| 2024-10-29 | 22.800 | 23.290 | 22.750 | 23.130 | 20.047 | 4,694,048 |
| 2024-10-28 | 22.950 | 23.130 | 22.800 | 22.920 | 19.865 | 2,942,545 |
| 2024-10-25 | 23.260 | 23.310 | 22.970 | 23.120 | 20.039 | 1,218,282 |
| 2024-10-24 | 23.130 | 23.360 | 22.960 | 23.260 | 20.160 | 2,751,971 |
| 2024-10-23 | 23.230 | 23.360 | 22.920 | 23.350 | 20.238 | 6,509,462 |
| 2024-10-22 | 23.200 | 23.340 | 22.920 | 23.190 | 20.099 | 6,661,422 |
| 2024-10-21 | 23.150 | 23.350 | 23.000 | 23.150 | 20.065 | 9,317,219 |
| 2024-10-18 | 23.010 | 23.360 | 23.000 | 23.250 | 20.151 | 11,207,812 |
| 2024-10-17 | 23.150 | 23.400 | 23.000 | 23.180 | 20.091 | 8,422,289 |
| 2024-10-16 | 23.170 | 23.380 | 22.750 | 23.170 | 20.082 | 27,617,690 |
| 2024-10-15 | 22.850 | 23.290 | 22.670 | 23.170 | 20.082 | 22,843,637 |
| 2024-10-14 | 23.250 | 23.260 | 22.700 | 22.830 | 19.787 | 8,095,791 |
| 2024-10-11 | 23.350 | 23.490 | 22.930 | 23.340 | 20.229 | 3,300,959 |
| 2024-10-10 | 23.510 | 23.890 | 23.180 | 23.510 | 20.377 | 8,511,030 |
| 2024-10-09 | 23.120 | 23.830 | 23.110 | 23.560 | 20.420 | 7,582,203 |
| 2024-10-08 | 22.940 | 23.300 | 22.700 | 23.140 | 20.056 | 9,079,332 |
| 2024-10-07 | 24.460 | 24.460 | 22.720 | 22.850 | 19.805 | 7,244,956 |
| 2024-10-04 | 22.890 | 24.720 | 22.890 | 24.410 | 21.157 | 7,003,240 |
| 2024-10-03 | 23.130 | 23.250 | 22.710 | 23.200 | 20.108 | 5,770,419 |
| 2024-10-02 | 22.850 | 23.640 | 22.850 | 23.280 | 20.177 | 5,656,512 |
| 2024-09-30 | 23.300 | 23.850 | 22.810 | 22.930 | 19.874 | 4,424,746 |
| 2024-09-27 | 23.120 | 23.600 | 23.120 | 23.200 | 20.108 | 3,549,618 |
| 2024-09-26 | 22.850 | 23.180 | 22.690 | 23.060 | 19.987 | 5,779,499 |
| 2024-09-25 | 23.070 | 23.350 | 22.630 | 22.750 | 19.718 | 6,727,959 |
| 2024-09-24 | 22.350 | 23.350 | 22.130 | 23.190 | 20.099 | 16,460,713 |
| 2024-09-23 | 22.650 | 22.970 | 21.900 | 22.350 | 19.371 | 13,254,764 |
| 2024-09-20 | 23.100 | 23.350 | 22.590 | 22.790 | 19.753 | 20,573,257 |
| 2024-09-19 | 23.590 | 23.590 | 22.820 | 23.200 | 20.108 | 21,302,474 |
| 2024-09-18 | 22.550 | 23.280 | 22.350 | 23.140 | 20.056 | 11,560,693 |
| 2024-09-17 | 22.560 | 22.740 | 22.150 | 22.490 | 19.493 | 3,448,516 |
| 2024-09-13 | 22.880 | 22.900 | 22.350 | 22.490 | 19.493 | 9,487,749 |
| 2024-09-12 | 22.150 | 23.040 | 22.150 | 22.840 | 19.796 | 2,632,478 |
| 2024-09-11 | 22.760 | 22.760 | 22.120 | 22.250 | 19.285 | 6,615,272 |
| 2024-09-10 | 23.010 | 23.010 | 22.330 | 22.570 | 19.562 | 3,862,190 |
| 2024-09-09 | 22.740 | 23.380 | 22.740 | 23.180 | 20.091 | 3,382,728 |
| 2024-09-06 | 23.070 | 23.120 | 22.280 | 22.670 | 19.649 | 6,364,878 |
| 2024-09-05 | 22.970 | 23.440 | 22.960 | 23.000 | 19.935 | 5,000,013 |
| 2024-09-04 | 22.880 | 23.070 | 22.700 | 22.900 | 19.848 | 5,227,672 |
| 2024-09-03 | 23.190 | 23.280 | 22.660 | 22.850 | 19.805 | 3,517,514 |
| 2024-09-02 | 23.300 | 23.480 | 23.130 | 23.280 | 20.177 | 653,337 |
| 2024-08-30 | 23.170 | 24.010 | 23.000 | 23.220 | 20.125 | 11,114,739 |
| 2024-08-29 | 23.300 | 23.460 | 23.090 | 23.160 | 20.073 | 9,280,290 |
| 2024-08-28 | 23.300 | 23.550 | 22.870 | 23.200 | 20.108 | 5,838,248 |
| 2024-08-27 | 23.890 | 24.000 | 23.120 | 23.300 | 20.195 | 3,440,364 |
| 2024-08-26 | 24.040 | 24.260 | 23.760 | 24.030 | 20.827 | 3,026,736 |
| 2024-08-23 | 24.360 | 24.580 | 23.980 | 24.060 | 20.853 | 2,616,182 |
| 2024-08-22 | 24.310 | 24.500 | 24.110 | 24.120 | 20.905 | 4,739,194 |
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.