BMV · MXN
Datos históricos de Fibra UNO
Fibra UNO · FUNO11.MX
MXN 30.74
▲ +0.37 (+1.22%)
Última operación · 9/10/2026, 19:59:52 UTC
- Variación en el periodo
- +11.85%
- Máximo
- US$32.62
- 21 de abril de 2026
- Mínimo
- US$26.00
- 25 de noviembre de 2025
- Volumen medio diario
- 4.67 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.23 | 30.93 | 30.21 | 30.77 | +1.32% | 4.29 M |
| 8 oct 2026 | 30.17 | 30.59 | 30.14 | 30.37 | +0.63% | 3.42 M |
| 7 oct 2026 | 30.42 | 30.60 | 29.93 | 30.18 | −0.82% | 4.63 M |
| 6 oct 2026 | 29.88 | 30.50 | 29.81 | 30.43 | +2.08% | 3.12 M |
| 5 oct 2026 | 29.84 | 30.15 | 29.60 | 29.81 | −0.30% | 4.81 M |
| 2 oct 2026 | 29.70 | 30.03 | 29.26 | 29.90 | +0.84% | 7.94 M |
| 1 oct 2026 | 29.48 | 29.71 | 29.03 | 29.65 | +1.51% | 5.05 M |
| 30 sep 2026 | 30.16 | 30.16 | 29.12 | 29.21 | −2.57% | 8.47 M |
| 29 sep 2026 | 29.70 | 30.16 | 29.68 | 29.98 | +1.04% | 4.7 M |
| 28 sep 2026 | 29.67 | 29.97 | 29.45 | 29.67 | 0.00% | 6.85 M |
| 25 sep 2026 | 29.63 | 29.80 | 29.52 | 29.67 | +0.61% | 2.23 M |
| 24 sep 2026 | 29.23 | 29.69 | 29.22 | 29.49 | +0.37% | 3.32 M |
| 23 sep 2026 | 29.55 | 29.77 | 29.17 | 29.38 | −0.20% | 3.81 M |
| 22 sep 2026 | 29.45 | 29.69 | 29.26 | 29.44 | +0.44% | 2.61 M |
| 21 sep 2026 | 29.49 | 29.60 | 29.10 | 29.31 | −0.14% | 3.37 M |
| 18 sep 2026 | 29.62 | 29.72 | 29.12 | 29.35 | −1.41% | 32.66 M |
| 17 sep 2026 | 29.77 | 29.96 | 29.63 | 29.77 | +0.47% | 2.54 M |
| 15 sep 2026 | 30.20 | 30.20 | 29.32 | 29.63 | −1.40% | 10.57 M |
| 14 sep 2026 | 30.08 | 30.13 | 29.76 | 30.05 | −0.10% | 4.09 M |
| 11 sep 2026 | 29.65 | 30.16 | 29.51 | 30.08 | +1.59% | 6.46 M |
| 10 sep 2026 | 29.67 | 29.74 | 29.35 | 29.61 | −0.10% | 4.67 M |
| 9 sep 2026 | 29.72 | 29.79 | 29.45 | 29.64 | −0.27% | 6.57 M |
| 8 sep 2026 | 29.49 | 29.79 | 29.21 | 29.72 | +1.16% | 3.63 M |
| 7 sep 2026 | 29.76 | 29.79 | 29.10 | 29.38 | −0.81% | 544,946 |
| 4 sep 2026 | 29.54 | 29.79 | 29.39 | 29.62 | +0.44% | 2.59 M |
| 3 sep 2026 | 29.16 | 29.56 | 29.02 | 29.49 | +1.03% | 3.75 M |
| 2 sep 2026 | 29.20 | 29.29 | 28.72 | 29.19 | 0.00% | 7.64 M |
| 1 sep 2026 | 29.45 | 29.45 | 29.12 | 29.19 | −0.41% | 3.2 M |
| 31 ago 2026 | 29.46 | 29.52 | 28.98 | 29.31 | −0.48% | 9.66 M |
| 28 ago 2026 | 29.85 | 29.92 | 29.31 | 29.45 | −0.88% | 2.98 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.