U.S. markets closed

Fibra UNO (FUNO11.MX)

Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
24.94-0.68 (-2.65%)
Al cierre: 01:59PM CST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202425.6525.8324.6624.8824.885,490,858
25 abr 202425.7425.8424.8925.6425.644,300,420
24 abr 202426.3226.3525.6125.7125.717,389,859
23 abr 202426.3826.7926.1226.3726.378,340,208
22 abr 202426.1326.4625.7926.2926.298,101,721
19 abr 202425.8626.3925.8326.1126.118,716,900
18 abr 202426.6526.6525.6125.9925.996,363,653
17 abr 202426.6627.1326.6126.6526.655,255,302
16 abr 202426.3626.9526.2426.7626.765,092,922
15 abr 202426.9927.0226.1626.3026.302,847,283
12 abr 202426.8027.0826.0127.0227.0214,155,507
11 abr 202427.3427.4326.6126.8126.812,309,658
10 abr 202428.0728.0727.1327.3427.344,026,717
09 abr 202428.1128.4927.9528.0528.052,096,669
08 abr 202427.9328.3027.4528.1928.195,026,816
05 abr 202428.5228.5227.6528.1628.162,797,959
04 abr 202428.3128.7728.0228.3228.326,896,210
03 abr 202427.8628.3927.7328.2228.226,213,088
02 abr 202428.2628.2827.6227.7327.734,929,819
01 abr 202427.6128.5227.6128.2628.264,744,406
27 mar 202427.7028.2027.5027.7227.726,300,876
26 mar 202428.0028.4027.4227.7927.7915,286,378
25 mar 202428.9829.1028.0028.0028.003,523,611
22 mar 202428.3829.0528.2129.0129.017,123,638
21 mar 202428.8228.8228.1928.3528.352,873,450
20 mar 202428.6929.2328.3428.8228.822,615,117
19 mar 202428.0228.9828.0128.5628.565,653,077
15 mar 202429.1929.4828.0928.4128.4121,903,457
14 mar 202429.6630.0328.8829.1429.145,455,911
13 mar 202429.5330.1829.2529.7329.734,696,034
13 mar 20240.097037 Dividendo
12 mar 202429.5229.9429.1929.5129.414,520,168
11 mar 202429.3529.8229.0529.4129.315,418,794
08 mar 202429.8830.0729.2429.2629.165,341,978
07 mar 202430.3630.3629.7129.8529.759,379,804
06 mar 202431.3132.1129.9930.2930.197,867,760
05 mar 202430.8031.5230.7931.3231.228,287,785
04 mar 202430.9131.0030.4530.7030.602,796,140
01 mar 202430.5131.0030.5130.8130.714,898,752
29 feb 202430.2031.0029.9630.7230.6248,590,012
28 feb 202430.9530.9629.6130.2730.179,489,722
27 feb 202432.4732.7330.4130.9930.8913,662,247
26 feb 202432.6133.0332.3032.5532.446,577,395
23 feb 202432.1832.6131.8732.4332.3211,514,530
22 feb 202431.8933.2131.8532.2932.1817,985,924
21 feb 202431.2431.7730.9831.5731.4714,422,385
20 feb 202430.5031.4030.5031.3531.2515,064,015
19 feb 202430.2230.6630.1330.5230.422,603,301
16 feb 202430.0530.4029.9030.2530.155,719,803
15 feb 202430.0430.1229.7930.0529.956,225,988
14 feb 202429.7930.1329.6430.0929.993,658,567
13 feb 202429.4129.7229.2129.6329.533,706,807
12 feb 202429.5729.8129.2329.3929.292,160,366
09 feb 202429.2529.6029.2029.4029.303,732,257
08 feb 202429.1729.3428.8029.3029.206,123,997
07 feb 202429.4029.8129.0429.1929.096,840,559
07 feb 20240.605775 Dividendo
06 feb 202429.5530.2829.4329.5528.858,165,006
02 feb 202429.6430.2829.5029.5628.865,104,924
01 feb 202429.2529.8429.1829.5828.888,920,205
31 ene 202428.8029.4028.8029.2328.547,235,312
30 ene 202428.8329.4728.7628.8528.174,451,672
29 ene 202429.4329.7528.6228.7428.064,798,971
26 ene 202429.4929.8529.1729.4328.737,592,900
25 ene 202429.7330.1729.3929.5728.875,915,509
24 ene 202429.2529.9429.2529.7729.069,726,875
23 ene 202428.7229.6328.7129.2428.554,989,457
22 ene 202428.9929.5328.6228.7228.043,206,958
19 ene 202428.9829.3028.7429.0228.333,589,349
18 ene 202428.6828.9628.4228.8228.148,471,272
17 ene 202429.5729.5828.4528.6627.986,412,299
16 ene 202429.5029.8829.4029.5128.813,302,375
15 ene 202429.7930.0029.3929.4028.70278,632
12 ene 202430.0730.1529.6929.7229.021,595,848
11 ene 202429.8830.1829.6730.1029.392,733,595
10 ene 202430.0030.2229.7129.8729.163,636,073
09 ene 202430.1930.2129.6029.9529.244,713,525
08 ene 202430.0030.4429.9630.2029.482,597,223
05 ene 202429.4430.1229.4429.9629.253,889,594
04 ene 202430.0830.0829.4329.4428.742,480,369
03 ene 202430.4330.5629.9030.1129.403,369,776
02 ene 202430.6230.9630.1430.4329.713,137,131
29 dic 202330.4430.6730.4330.5029.781,623,272
28 dic 202330.3630.6530.3330.4529.732,906,143
27 dic 202330.5030.8830.3230.5729.842,768,172
26 dic 202330.1130.8630.1130.4929.772,485,988
22 dic 202330.3430.6129.9930.1929.472,144,071
21 dic 202330.2030.5630.0730.3329.612,552,421
20 dic 202330.1930.3429.9930.1129.404,911,780
19 dic 202330.5430.7529.9530.1329.427,234,037
18 dic 202330.2730.7530.0930.5229.802,767,149
15 dic 202330.6730.6929.8730.2929.5719,308,989
14 dic 202329.8731.0029.8330.6329.906,441,647
13 dic 202329.2529.9329.2029.7029.009,370,781
11 dic 202329.1029.3428.9129.1428.455,545,198
08 dic 202329.3029.4628.8229.1028.419,022,812
07 dic 202329.0529.3828.9329.0528.366,207,886
06 dic 202328.4929.0928.4228.9928.307,529,094
05 dic 202328.2228.4727.9228.3927.723,028,631
04 dic 202328.5028.6028.1328.2227.553,514,727
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...