Fibra Uno Administracion SA de CV

FUNO11
🏛️ mexico →
27.82
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-25 28.15 28.20 27.67 27.82 1.0M
2025-09-24 28.38 28.87 27.95 28.05 0.7M
2025-09-23 29.04 29.04 28.36 28.53 0.7M
2025-09-22 29.15 29.42 28.42 28.90 0.5M
2025-09-21 28.58 29.09 28.58 29.01 0.7M
2025-09-18 28.47 29.04 28.13 28.86 1.8M
2025-09-17 28.71 28.99 28.21 28.62 0.3M
2025-09-15 28.84 29.34 28.82 29.29 0.3M
2025-09-12 29.00 29.76 28.90 28.97 0.2M
2025-09-11 28.45 29.05 28.17 28.99 0.5M
2025-09-10 28.35 28.68 28.14 28.54 0.4M
2025-09-09 28.37 28.70 28.00 28.34 0.5M
2025-09-08 28.34 28.43 28.11 28.35 0.6M
2025-09-05 27.70 28.57 27.61 28.49 0.8M
2025-09-04 26.84 27.79 26.80 27.69 2.5M
2025-09-03 26.36 26.94 26.36 26.84 0.5M
2025-09-02 26.18 26.67 26.13 26.51 0.4M
2025-09-01 26.25 26.29 26.00 26.21 0.2M
2025-08-29 26.33 26.43 26.05 26.24 0.5M
2025-08-28 26.27 26.50 25.87 26.37 0.5M
2025-08-27 25.78 25.97 25.27 25.88 0.6M
2025-08-26 25.51 25.95 25.31 25.80 2.2M
2025-08-25 25.73 25.90 25.63 25.68 0.3M
2025-08-22 25.54 26.10 25.40 25.87 0.9M
2025-08-21 25.30 25.82 25.14 25.69 0.7M
2025-08-20 25.65 25.69 25.10 25.20 0.5M
2025-08-19 25.64 25.91 25.54 25.72 0.3M
2025-08-18 25.93 25.94 25.49 25.59 0.5M
2025-08-15 25.71 25.98 25.55 25.91 0.8M
2025-08-14 25.91 25.94 25.54 25.59 0.6M
2025-08-13 26.14 26.25 25.90 26.02 0.8M
2025-08-12 26.00 26.20 25.89 26.00 0.4M
2025-08-11 26.20 26.27 26.02 26.11 0.3M
2025-08-08 26.60 26.60 26.08 26.24 0.4M
2025-08-07 26.40 26.90 26.25 26.67 0.6M
2025-08-06 26.70 27.15 26.40 26.45 0.6M
2025-08-05 26.86 26.91 26.46 26.75 0.4M
2025-08-04 26.81 26.81 26.30 26.40 0.2M
2025-08-01 26.88 27.08 26.58 26.68 0.3M
2025-07-31 26.63 27.23 26.50 26.87 0.5M
2025-07-30 26.90 27.12 26.62 26.86 0.7M
2025-07-29 26.21 27.20 26.21 27.04 0.9M
2025-07-28 26.80 26.80 26.15 26.46 0.4M
2025-07-25 26.85 26.85 25.97 26.67 1.4M
2025-07-24 26.58 27.06 26.46 27.00 0.8M
2025-07-23 26.00 26.74 25.88 26.61 0.7M
2025-07-22 26.15 26.15 25.55 25.81 0.7M
2025-07-21 26.43 26.44 26.03 26.07 0.3M
2025-07-18 26.82 26.82 26.30 26.41 0.8M
2025-07-17 26.51 26.60 26.14 26.38 0.5M
2025-07-16 26.46 26.87 26.24 26.38 0.7M
2025-07-15 26.59 26.70 26.12 26.47 0.7M
2025-07-14 26.94 26.94 26.46 26.49 0.4M
2025-07-11 27.70 27.80 26.38 26.65 0.5M
2025-07-10 26.76 27.72 26.63 27.26 0.9M
2025-07-09 26.76 27.10 26.39 26.72 1.1M
2025-07-08 26.89 26.97 26.62 26.74 0.4M
2025-07-07 27.02 27.10 26.54 26.91 0.6M
2025-07-04 26.91 27.21 26.68 26.95 0.2M
2025-07-03 27.03 27.04 26.09 26.79 0.3M
2025-07-02 26.75 27.25 26.63 27.16 0.7M
2025-07-01 25.94 27.00 25.85 26.91 0.7M
2025-06-30 25.95 26.13 25.75 25.92 0.9M
2025-06-27 26.05 26.20 25.66 26.11 0.5M
2025-06-26 26.16 26.34 25.72 25.89 0.4M
2025-06-25 25.86 26.24 25.73 26.06 0.9M
2025-06-24 25.80 26.26 25.80 26.00 0.4M
2025-06-23 25.46 25.70 25.32 25.66 0.5M
2025-06-20 25.65 26.10 25.40 25.58 4.0M
2025-06-19 25.65 25.73 25.24 25.50 0.1M
2025-06-18 25.32 25.69 25.14 25.60 1.3M
2025-06-17 26.05 26.19 25.21 25.59 1.6M
2025-06-16 26.21 26.34 25.97 26.15 0.7M
2025-06-13 26.25 26.38 25.90 26.03 1.1M
2025-06-12 26.72 26.82 26.25 26.28 0.8M
2025-06-11 26.90 27.36 26.00 26.56 0.9M
2025-06-10 26.79 27.08 26.69 26.95 0.8M
2025-06-09 26.87 26.99 26.56 26.89 0.4M
2025-06-06 26.83 27.11 26.44 27.02 0.6M
2025-06-05 26.60 26.84 26.45 26.68 0.7M
2025-06-04 27.10 27.64 26.62 26.74 1.6M
2025-06-03 26.66 27.01 26.53 26.97 0.7M
2025-06-02 27.19 27.22 26.81 26.88 1.3M
2025-05-30 26.32 27.48 25.88 27.29 3.1M
2025-05-29 25.90 26.57 25.90 26.46 0.8M
2025-05-28 26.18 26.48 25.64 25.98 1.1M
2025-05-27 24.94 26.79 24.94 26.27 2.6M
2025-05-26 24.96 25.08 24.86 24.97 0.3M
2025-05-23 24.55 24.93 24.20 24.84 1.1M
2025-05-22 25.01 25.01 24.42 24.52 0.6M
2025-05-21 25.05 25.05 24.56 25.00 0.9M
2025-05-20 24.80 25.02 24.71 24.94 0.6M
2025-05-19 24.94 25.01 24.42 24.76 0.7M
2025-05-16 24.53 25.00 24.11 24.89 0.6M
2025-05-15 24.45 24.57 23.85 24.51 0.7M
2025-05-14 25.00 25.00 24.37 24.53 1.0M
2025-05-13 24.57 25.07 24.20 24.97 1.7M
2025-05-12 24.94 24.95 24.29 24.60 0.8M
2025-05-09 25.01 25.26 24.87 25.03 2.4M
2025-05-08 25.75 25.88 24.82 24.91 1.1M
2025-05-07 25.61 25.99 25.40 25.91 2.0M
2025-05-06 25.25 25.86 25.18 25.74 0.7M
2025-05-05 24.55 24.99 24.47 24.78 0.7M
2025-05-02 24.76 25.13 24.36 24.68 1.3M
2025-04-30 25.00 25.40 24.68 25.29 1.8M
2025-04-29 25.75 25.78 24.74 24.96 1.5M
2025-04-28 25.74 26.48 25.73 25.85 1.0M
2025-04-25 25.98 26.96 25.12 25.64 1.4M
2025-04-24 25.49 26.64 25.18 26.07 2.0M
2025-04-23 24.21 25.58 24.21 25.54 1.7M
2025-04-22 24.40 24.50 23.95 24.18 0.9M
2025-04-21 24.20 24.45 24.02 24.38 0.4M
2025-04-16 24.21 24.72 24.11 24.29 0.7M
2025-04-15 24.88 24.88 24.24 24.34 0.6M
2025-04-14 23.59 24.68 23.59 24.38 0.9M
2025-04-11 22.98 23.50 22.66 23.17 0.6M
2025-04-10 23.89 23.93 22.90 23.10 1.4M
2025-04-09 21.88 24.27 21.27 24.02 1.9M
2025-04-08 22.67 22.89 21.83 21.92 1.8M
2025-04-07 23.81 23.81 22.21 22.33 1.0M
2025-04-04 25.24 25.24 24.07 24.36 2.5M
2025-04-03 24.35 26.37 24.30 25.37 2.2M
2025-04-02 24.29 24.39 24.02 24.29 1.4M
2025-04-01 23.93 24.41 23.76 24.32 1.0M
2025-03-31 24.55 24.55 23.75 23.91 1.0M
2025-03-28 24.27 24.65 23.86 24.43 1.3M
2025-03-27 24.33 24.45 24.01 24.15 0.5M
2025-03-26 24.31 24.48 23.90 24.27 0.6M
2025-03-25 23.75 24.48 23.64 24.34 1.4M
2025-03-24 23.98 24.03 23.48 23.53 0.6M
2025-03-21 23.74 24.24 23.61 24.16 2.9M
2025-03-20 23.70 23.94 23.57 23.74 0.7M
2025-03-19 23.75 24.09 23.68 23.77 0.8M
2025-03-18 23.55 24.12 23.47 23.51 0.8M
2025-03-14 22.92 23.77 22.84 23.67 2.0M
2025-03-13 22.89 22.98 22.67 22.78 0.6M
2025-03-12 22.36 22.97 22.36 22.90 1.0M
2025-03-11 21.94 22.60 21.94 22.35 0.5M
2025-03-10 22.77 22.78 21.63 21.92 1.2M
2025-03-07 22.59 22.98 22.35 22.79 1.2M
2025-03-06 22.70 23.10 22.32 22.69 0.9M
2025-03-05 22.59 23.19 22.53 22.70 0.8M
2025-03-04 23.15 23.15 22.19 22.52 1.2M
2025-03-03 22.44 23.55 22.44 23.04 1.1M
2025-02-28 22.58 22.75 22.23 22.29 1.7M
2025-02-27 22.46 22.85 22.36 22.56 0.7M
2025-02-26 22.28 22.50 22.05 22.35 0.8M
2025-02-25 22.38 22.43 22.09 22.22 0.4M
2025-02-24 22.30 22.69 21.72 22.27 0.7M
2025-02-21 22.51 22.57 22.14 22.25 0.9M
2025-02-20 22.45 22.72 22.41 22.56 0.8M
2025-02-19 22.75 23.03 22.38 22.43 2.1M
2025-02-18 22.43 23.07 22.43 22.74 1.3M
2025-02-17 22.52 22.70 22.40 22.57 0.3M
2025-02-14 22.19 23.01 22.15 22.66 1.0M
2025-02-13 22.15 22.59 21.98 22.17 1.7M
2025-02-12 21.55 22.32 21.45 22.04 1.8M
2025-02-11 21.84 22.05 21.57 21.66 3.6M
2025-02-10 22.35 22.46 21.86 21.95 0.9M
2025-02-07 21.99 22.24 21.61 22.11 1.3M
2025-02-06 22.10 22.35 21.73 21.85 1.7M
2025-02-05 22.28 22.28 21.69 21.79 1.8M
2025-02-04 21.08 22.44 21.03 22.17 4.7M
2025-01-31 21.80 21.80 21.25 21.48 1.0M
2025-01-30 21.93 22.07 21.53 21.62 1.1M
2025-01-29 21.54 22.00 21.43 21.77 0.9M
2025-01-28 21.23 21.64 21.17 21.53 0.7M
2025-01-27 21.12 21.40 21.04 21.18 0.4M
2025-01-24 21.36 21.50 21.10 21.23 0.5M
2025-01-23 21.46 21.46 21.07 21.30 0.9M
2025-01-22 20.65 21.51 20.58 21.36 1.1M
2025-01-21 20.63 21.07 20.58 20.61 0.4M
2025-01-20 20.55 20.67 20.49 20.58 0.2M
2025-01-17 20.72 20.82 20.38 20.54 0.7M
2025-01-16 20.86 20.86 20.40 20.62 0.4M
2025-01-15 20.11 20.85 20.11 20.80 0.7M
2025-01-14 20.26 20.40 20.00 20.11 1.0M
2025-01-13 20.24 20.31 19.83 20.25 1.2M
2025-01-10 20.50 20.65 20.12 20.16 0.6M
2025-01-09 20.75 20.77 20.48 20.58 0.5M
2025-01-08 20.66 20.69 20.34 20.57 0.6M
2025-01-07 20.76 20.99 20.53 20.66 0.7M
2025-01-06 20.91 21.05 20.62 20.75 0.6M
2025-01-03 21.18 21.24 20.76 20.85 0.5M
2025-01-02 20.95 21.22 20.95 21.11 0.7M