Mexico - Delayed Quote
MXN
Fibra UNO (FUNO11.MX)
36.25
-0.26
(-0.71%)
At close: November 6 at 2:59:59 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
36.44
36.47
35.95
36.25
36.25
4,983,180
Nov 6, 2026
0.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2026
36.25
36.59
35.86
36.46
35.78
8,381,422
Nov 4, 2026
35.50
36.43
35.50
36.09
35.42
8,482,208
Nov 3, 2026
34.47
35.50
34.42
35.41
34.75
14,938,004
Oct 30, 2026
33.61
34.87
33.44
34.51
33.87
6,259,214
Oct 29, 2026
32.25
33.71
32.25
33.53
32.90
6,583,483
Oct 28, 2026
32.70
32.99
32.04
32.35
31.75
4,714,090
Oct 27, 2026
33.27
33.42
32.46
32.56
31.95
23,045,965
Oct 26, 2026
32.75
33.50
32.69
33.20
32.58
3,066,892
Oct 23, 2026
32.33
33.15
32.33
32.94
32.33
6,105,803
Oct 22, 2026
33.12
33.35
32.11
32.34
31.74
3,887,378
Oct 21, 2026
33.22
33.82
32.82
32.97
32.36
11,356,061
Oct 20, 2026
33.43
33.94
32.96
33.22
32.60
4,984,553
Oct 19, 2026
32.86
33.45
32.81
33.44
32.82
4,193,473
Oct 16, 2026
32.30
32.75
32.22
32.73
32.12
6,868,465
Oct 15, 2026
31.78
32.30
31.76
32.21
31.61
3,742,496
Oct 14, 2026
31.14
32.07
31.14
31.75
31.16
6,342,655
Oct 13, 2026
31.39
31.45
31.02
31.18
30.60
5,557,855
Oct 12, 2026
30.77
31.41
30.74
31.27
30.69
2,727,664
Oct 9, 2026
30.23
30.93
30.21
30.74
30.17
4,289,274
Oct 8, 2026
30.17
30.59
30.14
30.36
29.79
3,423,418
Oct 7, 2026
30.42
30.60
29.93
30.09
29.53
4,626,353
Oct 6, 2026
29.88
30.50
29.81
30.50
29.93
3,122,104
Oct 5, 2026
29.84
30.15
29.60
29.83
29.27
4,808,000
Oct 2, 2026
29.70
30.03
29.26
29.85
29.29
7,936,725
Oct 1, 2026
29.48
29.71
29.03
29.70
29.15
5,050,830
Sep 30, 2026
30.16
30.16
29.12
29.19
28.65
8,472,872
Sep 29, 2026
29.70
30.16
29.68
29.88
29.32
4,700,266
Sep 28, 2026
29.67
29.97
29.45
29.67
29.12
6,854,442
Sep 25, 2026
29.63
29.80
29.52
29.63
29.08
2,225,649
Sep 24, 2026
29.23
29.69
29.22
29.48
28.93
3,321,360
Sep 23, 2026
29.55
29.77
29.17
29.34
28.79
3,812,422
Sep 22, 2026
29.45
29.69
29.26
29.47
28.92
2,607,898
Sep 21, 2026
29.49
29.60
29.10
29.39
28.84
3,367,646
Sep 18, 2026
29.62
29.72
29.12
29.25
28.70
32,663,711
Sep 17, 2026
29.77
29.96
29.63
29.82
29.26
2,538,017
Sep 15, 2026
30.20
30.20
29.32
29.66
29.11
10,574,553
Sep 14, 2026
30.08
30.13
29.76
30.05
29.49
4,082,962
Sep 11, 2026
29.65
30.16
29.51
30.01
29.45
6,462,110
Sep 10, 2026
29.67
29.74
29.35
29.65
29.10
4,673,075
Sep 9, 2026
29.72
29.79
29.45
29.67
29.12
6,573,036
Sep 8, 2026
29.49
29.79
29.21
29.65
29.10
3,629,493
Sep 7, 2026
29.76
29.79
29.10
29.10
28.56
544,870
Sep 4, 2026
29.54
29.79
29.39
29.57
29.02
2,584,135
Sep 3, 2026
29.16
29.56
29.02
29.51
28.96
3,746,946
Sep 2, 2026
29.20
29.29
28.72
29.08
28.54
7,636,366
Sep 1, 2026
29.45
29.45
29.12
29.23
28.68
3,197,705
Aug 31, 2026
29.46
29.52
28.98
29.24
28.69
9,654,092
Aug 28, 2026
29.85
29.92
29.31
29.44
28.89
2,981,309
Aug 27, 2026
29.78
29.99
29.61
29.70
29.15
1,847,804
Aug 26, 2026
29.73
29.93
29.64
29.85
29.29
2,363,569
Aug 25, 2026
29.74
29.95
29.41
29.80
29.24
2,331,077
Aug 24, 2026
29.86
30.09
29.54
29.74
29.19
1,797,364
Aug 21, 2026
29.54
29.93
29.47
29.80
29.24
2,819,048
Aug 20, 2026
29.18
29.50
29.03
29.46
28.91
2,291,020
Aug 19, 2026
29.16
29.26
28.87
29.08
28.54
2,539,453
Aug 18, 2026
29.06
29.26
28.98
29.10
28.56
2,060,946
Aug 17, 2026
29.36
29.42
28.95
28.96
28.42
2,422,103
Aug 14, 2026
29.42
29.43
29.00
29.26
28.71
2,712,931
Aug 13, 2026
29.89
30.14
29.17
29.25
28.70
2,497,914
Aug 12, 2026
30.00
30.05
29.43
29.83
29.27
3,121,941
Aug 11, 2026
29.97
30.40
29.74
30.11
29.55
2,711,761
Aug 10, 2026
30.53
30.53
29.76
29.83
29.27
3,042,452
Aug 7, 2026
0.639779
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
30.38
30.46
29.86
30.34
29.77
2,435,571
Aug 6, 2026
30.83
31.06
30.41
30.56
29.36
3,937,270
Aug 5, 2026
31.61
31.61
30.61
30.79
29.58
4,837,537
Aug 4, 2026
31.56
31.72
31.19
31.53
30.29
2,453,469
Aug 3, 2026
31.34
31.50
31.06
31.43
30.20
2,906,718
Jul 31, 2026
31.15
31.50
30.74
31.21
29.99
5,217,000
Jul 30, 2026
31.65
31.65
31.03
31.17
29.95
8,280,708
Jul 29, 2026
32.00
32.00
31.22
31.47
30.24
3,446,050
Jul 28, 2026
31.32
31.95
31.13
31.76
30.52
3,584,505
Jul 27, 2026
30.86
31.35
30.81
31.13
29.91
2,860,035
Jul 24, 2026
31.07
31.07
30.52
30.76
29.55
3,312,256
Jul 23, 2026
31.05
31.05
30.64
30.78
29.57
3,870,519
Jul 22, 2026
30.50
31.06
30.32
30.97
29.76
4,722,214
Jul 21, 2026
30.89
30.90
30.25
30.45
29.26
4,894,470
Jul 20, 2026
31.28
31.30
30.67
30.70
29.50
4,378,303
Jul 17, 2026
31.35
31.35
30.98
31.08
29.86
4,933,860
Jul 16, 2026
30.50
31.25
30.29
31.09
29.87
5,008,835
Jul 15, 2026
30.20
30.60
30.15
30.50
29.30
4,997,203
Jul 14, 2026
30.22
30.47
29.97
30.15
28.97
2,301,439
Jul 13, 2026
30.19
30.27
29.88
30.09
28.91
2,036,158
Jul 10, 2026
29.78
30.22
29.78
30.03
28.85
3,571,672
Jul 9, 2026
30.39
30.40
29.61
29.77
28.60
1,923,774
Jul 8, 2026
30.38
30.38
29.92
30.16
28.98
4,027,940
Jul 7, 2026
30.22
30.40
30.00
30.32
29.13
2,486,811
Jul 6, 2026
29.96
30.30
29.82
30.07
28.89
3,484,148
Jul 3, 2026
30.40
30.40
29.71
29.77
28.60
1,182,585
Jul 2, 2026
29.98
30.46
29.98
30.32
29.13
3,211,626
Jul 1, 2026
29.82
30.20
29.68
29.99
28.81
2,571,497
Jun 30, 2026
30.23
30.36
29.77
30.05
28.87
7,348,639
Jun 29, 2026
29.63
30.40
29.63
30.20
29.02
1,363,825
Jun 26, 2026
29.31
29.77
29.24
29.61
28.45
2,172,394
Jun 25, 2026
29.02
29.57
28.94
29.17
28.03
3,856,710
Jun 24, 2026
29.04
29.50
28.91
28.98
27.84
6,321,823
Jun 23, 2026
28.84
29.36
28.55
29.19
28.05
3,651,090
Jun 22, 2026
29.31
29.31
28.57
28.84
27.71
5,293,520
Jun 19, 2026
28.99
29.32
28.90
29.03
27.89
12,804,311
Jun 18, 2026
29.26
29.77
29.02
29.21
28.07
3,542,334
Jun 17, 2026
29.70
29.86
29.02
29.24
28.09
4,705,901
Jun 16, 2026
29.68
29.90
29.41
29.56
28.40
3,578,003
Jun 15, 2026
29.43
30.08
29.22
29.57
28.41
5,759,065
Jun 12, 2026
28.74
29.60
28.70
29.37
28.22
2,921,437
Jun 11, 2026
28.49
28.86
28.30
28.58
27.46
3,366,951
Jun 10, 2026
28.75
28.97
28.20
28.28
27.17
3,736,019
Jun 9, 2026
29.01
29.15
28.35
28.57
27.45
2,717,869
Jun 8, 2026
28.67
29.31
28.53
29.01
27.87
4,328,262
Jun 5, 2026
28.90
28.91
28.41
28.63
27.51
3,869,681
Jun 4, 2026
29.46
29.50
28.76
28.90
27.77
3,945,635
Jun 3, 2026
29.77
29.80
29.17
29.23
28.08
4,111,447
Jun 2, 2026
28.80
29.70
28.79
29.65
28.49
5,908,282
Jun 1, 2026
30.15
30.20
28.50
28.86
27.73
7,004,364
May 29, 2026
29.60
30.19
29.48
29.95
28.78
28,111,791
May 28, 2026
30.14
30.15
29.50
29.70
28.54
3,908,961
May 27, 2026
29.83
30.38
29.68
30.14
28.96
3,721,820
May 26, 2026
29.40
29.85
29.40
29.83
28.66
3,520,088
May 25, 2026
29.33
29.52
29.18
29.39
28.24
719,761
May 22, 2026
29.23
29.31
29.01
29.20
28.06
2,259,021
May 21, 2026
29.32
29.35
28.80
29.16
28.02
3,406,313
May 20, 2026
29.65
29.66
29.22
29.27
28.12
4,186,314
May 19, 2026
29.81
29.90
29.26
29.34
28.19
3,999,440
May 18, 2026
29.64
30.03
29.32
29.74
28.57
3,058,663
May 15, 2026
29.74
29.94
29.44
29.45
28.30
3,689,011
May 14, 2026
29.91
30.19
29.64
29.73
28.56
2,305,182
May 13, 2026
29.97
30.15
29.48
29.71
28.55
3,949,584
May 12, 2026
30.47
30.47
29.78
29.83
28.66
2,993,085
May 11, 2026
30.00
30.65
30.00
30.40
29.21
2,410,020
May 8, 2026
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
30.79
30.87
30.06
30.18
29.00
2,916,305
May 7, 2026
30.92
31.00
30.40
30.80
29.00
3,924,048
May 6, 2026
30.10
30.89
30.00
30.65
28.86
5,303,645
May 5, 2026
30.26
30.48
30.00
30.05
28.29
5,199,395
May 4, 2026
30.13
30.70
30.06
30.06
28.30
4,012,276
Apr 30, 2026
30.90
30.90
29.90
29.97
28.22
6,125,906
Apr 29, 2026
30.99
31.30
30.80
30.91
29.10
3,086,705
Apr 28, 2026
31.11
31.17
30.62
30.85
29.04
2,605,827
Apr 27, 2026
31.56
31.56
30.69
31.07
29.25
2,878,961
Apr 24, 2026
31.02
31.48
31.02
31.40
29.56
1,878,625
Apr 23, 2026
31.26
31.52
31.12
31.21
29.38
2,775,025
Apr 21, 2026
32.16
32.62
31.00
31.14
29.32
4,486,857
Apr 20, 2026
31.88
32.46
31.58
32.08
30.20
5,194,607
Apr 17, 2026
31.18
31.81
30.55
31.60
29.75
8,099,684
Apr 16, 2026
31.20
31.33
30.84
31.20
29.37
2,831,212
Apr 15, 2026
30.56
31.30
30.26
31.16
29.34
6,344,049
Apr 14, 2026
29.98
30.70
29.96
30.59
28.80
6,527,103
Apr 13, 2026
30.51
31.26
29.86
30.00
28.24
15,996,906
Apr 10, 2026
30.45
31.34
30.36
30.61
28.82
7,371,428
Apr 9, 2026
30.00
30.62
29.93
30.33
28.55
5,833,887
Apr 8, 2026
29.65
30.48
29.65
30.28
28.51
6,051,906
Apr 7, 2026
29.68
29.80
29.32
29.77
28.03
3,707,682
Apr 6, 2026
29.64
29.91
29.29
29.56
27.83
1,138,105
Apr 1, 2026
29.28
29.63
29.01
29.51
27.78
3,997,115
Mar 31, 2026
29.01
29.66
29.00
29.28
27.57
8,035,429
Mar 30, 2026
28.50
29.30
28.39
29.18
27.47
4,461,159
Mar 27, 2026
28.00
28.35
27.84
28.16
26.51
4,010,418
Mar 26, 2026
27.99
28.21
27.70
27.86
26.23
3,086,955
Mar 25, 2026
27.68
28.06
27.36
27.92
26.29
4,283,163
Mar 24, 2026
27.00
27.64
26.71
27.50
25.89
8,593,762
Mar 23, 2026
27.03
27.23
26.70
26.90
25.33
2,471,861
Mar 20, 2026
27.18
27.60
26.51
26.92
25.34
14,109,952
Mar 19, 2026
27.49
27.49
26.86
27.21
25.62
1,748,084
Mar 18, 2026
27.62
27.70
27.01
27.37
25.77
4,041,383
Mar 17, 2026
26.94
27.68
26.58
27.49
25.88
12,202,981
Mar 13, 2026
26.63
27.19
26.56
26.82
25.25
3,826,589
Mar 12, 2026
27.95
27.95
26.44
26.50
24.95
5,124,436
Mar 11, 2026
28.00
28.51
27.46
27.74
26.12
4,924,268
Mar 10, 2026
27.84
28.18
27.57
28.03
26.39
5,710,430
Mar 9, 2026
28.74
28.74
27.02
27.74
26.12
4,609,057
Mar 6, 2026
29.05
29.05
28.45
28.76
27.08
6,049,766
Mar 5, 2026
29.21
29.49
28.60
29.03
27.33
4,504,885
Mar 4, 2026
29.72
29.72
28.73
29.05
27.35
6,485,909
Mar 3, 2026
29.51
29.51
28.26
28.93
27.24
4,293,497
Mar 2, 2026
30.00
30.00
29.21
29.61
27.88
2,846,402
Feb 27, 2026
29.80
30.09
28.75
29.86
28.11
25,347,367
Feb 26, 2026
28.95
30.00
28.80
29.80
28.06
4,444,266
Feb 25, 2026
29.84
29.84
28.66
28.81
27.12
7,149,896
Feb 24, 2026
29.75
30.11
29.22
29.66
27.92
5,503,289
Feb 23, 2026
29.52
30.00
28.82
29.75
28.01
3,195,854
Feb 20, 2026
29.92
30.35
29.73
29.97
28.22
6,120,165
Feb 19, 2026
30.15
30.21
29.41
29.81
28.07
2,348,311
Feb 18, 2026
29.90
30.21
29.62
30.12
28.36
5,460,033
Feb 17, 2026
29.92
29.98
29.40
29.68
27.94
2,582,186
Feb 16, 2026
29.88
30.00
29.52
29.89
28.14
498,239
Feb 13, 2026
29.49
29.90
29.02
29.63
27.90
6,945,120
Feb 12, 2026
29.29
29.87
28.96
29.24
27.53
5,667,018
Feb 11, 2026
29.25
29.44
28.86
29.29
27.58
3,913,004
Feb 10, 2026
28.85
29.15
28.77
28.99
27.29
5,404,078
Feb 9, 2026
28.69
29.00
28.59
28.85
27.16
3,045,588
Feb 6, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
28.47
29.03
28.15
28.78
27.10
3,412,656
Feb 5, 2026
28.77
29.04
28.28
28.60
26.30
4,057,548
Feb 4, 2026
28.68
28.97
28.15
28.69
26.38
4,698,162
Feb 3, 2026
27.32
28.65
27.32
28.48
26.18
5,015,638
Jan 30, 2026
28.86
28.87
27.10
27.18
24.99
12,287,532
Jan 29, 2026
29.39
29.39
28.44
28.81
26.49
4,019,906
Jan 28, 2026
29.18
29.62
29.04
29.24
26.88
4,293,765
Jan 27, 2026
29.00
29.29
28.69
29.15
26.80
5,047,124
Jan 26, 2026
28.70
29.07
28.46
28.83
26.51
5,522,584
Jan 23, 2026
28.34
28.78
28.20
28.58
26.28
6,002,406
Jan 22, 2026
27.75
28.26
27.68
28.22
25.95
4,441,929
Jan 21, 2026
28.04
28.26
27.58
27.71
25.48
4,944,950
Jan 20, 2026
28.99
28.99
28.00
28.11
25.84
4,040,886
Jan 19, 2026
28.25
29.06
28.25
28.99
26.65
1,507,766
Jan 16, 2026
28.16
28.47
27.62
28.26
25.98
7,052,849
Jan 15, 2026
28.23
28.23
27.66
27.86
25.61
2,868,371
Jan 14, 2026
27.69
28.34
27.35
28.19
25.92
6,019,084
Jan 13, 2026
27.63
27.74
27.39
27.57
25.35
4,233,701
Jan 12, 2026
27.44
27.64
27.21
27.63
25.40
1,702,048
Jan 9, 2026
27.00
27.43
26.83
27.38
25.17
3,525,978
Jan 8, 2026
26.78
26.99
26.65
26.79
24.63
3,981,972
Jan 7, 2026
26.47
26.81
26.34
26.64
24.49
5,156,847
Jan 6, 2026
26.74
26.79
26.20
26.54
24.40
10,714,227
Jan 5, 2026
27.19
27.19
26.41
26.57
24.43
7,138,348
Jan 2, 2026
27.10
27.58
26.82
27.00
24.82
2,490,207
Dec 31, 2025
26.97
27.27
26.78
27.06
24.88
2,328,460
Dec 30, 2025
26.96
27.18
26.75
26.87
24.70
5,258,707
Dec 29, 2025
27.09
27.44
26.89
26.89
24.72
8,225,880
Dec 26, 2025
27.13
27.26
26.91
26.99
24.81
1,690,690
Dec 24, 2025
27.16
27.36
26.89
27.16
24.97
742,000
Dec 23, 2025
26.48
27.36
26.47
27.12
24.93
5,258,782
Dec 22, 2025
26.88
27.00
26.35
26.48
24.35
5,855,246
Dec 19, 2025
27.26
27.26
26.61
26.80
24.64
11,674,943
Dec 18, 2025
26.74
27.35
26.74
27.26
25.06
8,861,194
Dec 17, 2025
27.41
27.43
26.49
26.68
24.53
5,593,773
Dec 16, 2025
27.65
27.65
26.95
27.23
25.04
2,930,342
Dec 15, 2025
26.94
27.95
26.70
27.50
25.28
5,451,645
Dec 11, 2025
27.05
27.92
26.98
27.70
25.47
6,817,162
Dec 10, 2025
27.40
27.40
26.70
27.06
24.88
3,314,236
Dec 9, 2025
26.61
27.31
26.50
27.20
25.01
7,708,940
Dec 8, 2025
26.76
26.85
26.44
26.61
24.47
3,396,484
Dec 5, 2025
26.80
27.01
26.61
26.84
24.68
2,008,940
Dec 4, 2025
26.42
26.80
26.28
26.69
24.54
5,442,044
Dec 3, 2025
26.51
26.54
26.06
26.37
24.24
4,545,813
Dec 2, 2025
27.33
27.33
26.12
26.32
24.20
5,038,324
Dec 1, 2025
26.74
27.38
26.67
27.08
24.90
8,657,407
Nov 28, 2025
26.86
26.95
26.48
26.50
24.36
2,739,312
Nov 27, 2025
26.93
27.20
26.45
26.78
24.62
764,911
Nov 26, 2025
26.99
27.10
26.50
26.75
24.59
6,794,971
Nov 25, 2025
26.00
26.99
26.00
26.78
24.62
5,589,542
Nov 24, 2025
26.90
26.98
26.02
26.15
24.04
18,393,053
Nov 21, 2025
26.96
27.10
26.60
26.89
24.72
1,694,238
Nov 20, 2025
26.82
27.52
26.70
26.99
24.81
4,367,000
Nov 19, 2025
27.30
27.49
26.83
26.99
24.81
3,471,567
Nov 18, 2025
26.71
27.50
26.71
27.14
24.95
4,098,306
Nov 14, 2025
27.22
27.29
26.50
26.65
24.50
4,924,268
Nov 13, 2025
27.62
27.81
26.95
27.02
24.84
3,048,016
Nov 12, 2025
28.10
28.15
27.42
27.49
25.27
3,070,611
Nov 11, 2025
28.03
28.30
27.81
28.04
25.78
3,193,608
Nov 10, 2025
28.19
28.30
27.57
27.86
25.61
3,850,043
Nov 7, 2025
0.605
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
28.33
28.33
27.66
28.04
25.78
2,003,908
Nov 6, 2025
28.64
28.71
28.16
28.39
25.55
3,489,979
