Fibra Uno Administracion SA de CV (FUNO11)

FUNO11
🏛️ Mexiko →
27.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 23.03 23.08 22.40 22.49 4.6M
2022-12-29 23.04 23.27 22.81 23.03 1.7M
2022-12-28 23.40 23.46 22.75 23.03 2.9M
2022-12-27 23.46 23.75 23.34 23.39 2.6M
2022-12-26 23.51 23.52 23.32 23.39 0.4M
2022-12-23 23.51 23.74 23.43 23.51 2.9M
2022-12-22 23.63 23.66 23.33 23.50 2.6M
2022-12-21 23.67 23.87 23.32 23.56 2.7M
2022-12-20 23.36 23.72 23.26 23.67 3.6M
2022-12-19 23.01 23.43 22.73 23.37 2.1M
2022-12-16 23.67 24.13 22.87 22.96 14.5M
2022-12-15 23.74 23.82 23.39 23.50 9.5M
2022-12-14 23.90 24.03 23.54 23.68 6.8M
2022-12-13 23.46 24.17 23.26 23.90 33.3M
2022-12-09 23.64 23.65 23.31 23.44 4.2M
2022-12-08 23.46 23.88 23.34 23.66 7.5M
2022-12-07 22.84 23.54 22.75 23.46 6.2M
2022-12-06 22.83 23.18 22.56 22.74 5.4M
2022-12-05 23.53 23.56 22.80 22.84 2.7M
2022-12-02 23.77 23.79 23.37 23.53 2.1M
2022-12-01 23.59 24.00 23.52 23.79 5.3M
2022-11-30 23.48 23.99 23.26 23.48 16.0M
2022-11-29 23.42 23.71 23.02 23.52 4.5M
2022-11-28 23.19 23.66 23.17 23.42 3.4M
2022-11-25 23.09 23.39 22.86 23.16 4.1M
2022-11-24 23.04 23.22 22.98 23.16 1.0M
2022-11-23 22.77 23.40 22.67 23.02 3.3M
2022-11-22 23.01 23.06 22.60 22.71 5.7M
2022-11-18 23.18 23.34 22.78 23.01 2.4M
2022-11-17 23.39 23.67 22.65 23.00 3.5M
2022-11-16 23.69 23.71 23.03 23.17 5.9M
2022-11-15 23.57 23.81 23.39 23.69 4.0M
2022-11-14 23.85 23.85 23.37 23.50 6.1M
2022-11-11 23.57 23.88 23.13 23.85 4.1M
2022-11-10 22.67 23.86 22.67 23.43 3.9M
2022-11-09 23.12 23.40 22.42 22.53 5.6M
2022-11-08 23.39 23.39 22.83 23.20 3.8M
2022-11-07 23.16 23.59 22.95 23.33 4.1M
2022-11-04 23.32 23.51 23.22 23.41 5.3M
2022-11-03 22.86 23.64 22.77 23.32 12.7M
2022-11-01 22.66 22.93 22.45 22.86 3.8M
2022-10-31 22.43 22.75 22.19 22.65 5.8M
2022-10-28 22.14 22.74 22.01 22.48 4.6M
2022-10-27 21.73 22.20 21.73 22.11 3.0M
2022-10-26 21.76 22.05 21.55 21.72 6.9M
2022-10-25 21.70 22.04 21.45 21.58 6.5M
2022-10-24 21.90 22.21 21.53 21.63 4.2M
2022-10-21 21.60 21.90 21.45 21.88 2.3M
2022-10-20 21.60 21.83 21.30 21.51 8.7M
2022-10-19 21.55 21.90 21.36 21.66 1.7M
2022-10-18 21.38 21.85 21.03 21.67 6.0M
2022-10-17 20.94 21.42 20.85 21.25 8.3M
2022-10-14 21.14 21.42 20.88 20.94 2.6M
2022-10-13 21.35 21.63 20.87 21.24 4.0M
2022-10-12 21.26 22.06 21.18 21.80 3.2M
2022-10-11 20.89 21.46 20.49 21.32 6.2M
2022-10-10 21.38 21.38 20.81 20.88 10.9M
2022-10-07 20.76 21.58 20.76 21.39 3.6M
2022-10-06 20.64 21.00 20.55 20.91 3.7M
2022-10-05 21.00 21.00 20.45 20.60 2.8M
2022-10-04 21.01 21.09 20.53 20.93 2.8M
2022-10-03 20.91 21.13 20.76 21.08 2.3M
2022-09-30 20.82 21.28 20.66 20.73 4.5M
2022-09-29 20.92 21.23 20.50 20.82 3.2M
2022-09-28 21.20 21.32 20.78 20.82 3.3M
2022-09-27 20.96 21.46 20.95 21.02 2.9M
2022-09-26 22.35 22.35 20.74 20.95 3.4M
2022-09-23 22.47 22.79 21.76 21.95 3.9M
2022-09-22 22.52 22.84 22.12 22.51 6.0M
2022-09-21 21.81 22.72 21.75 22.57 9.9M
2022-09-20 21.62 22.01 21.31 21.89 5.9M
2022-09-19 22.13 22.14 21.41 21.51 2.5M
2022-09-15 21.85 22.38 21.72 22.02 15.6M
2022-09-14 21.63 22.22 21.33 21.81 6.1M
2022-09-13 21.44 22.07 21.29 21.70 5.2M
2022-09-12 21.22 21.90 21.11 21.49 4.8M
2022-09-09 21.09 21.24 20.90 21.18 3.0M
2022-09-08 20.90 21.20 20.72 20.99 5.2M
2022-09-07 20.34 21.15 20.08 20.89 6.1M
2022-09-06 20.57 20.57 20.06 20.31 6.9M
2022-09-05 20.52 20.76 20.42 20.67 0.4M
2022-09-02 20.40 21.07 20.22 20.46 10.0M
2022-09-01 21.00 21.00 20.01 20.26 5.1M
2022-08-31 20.40 21.14 20.16 21.09 47.0M
2022-08-30 20.28 20.50 19.98 20.37 4.5M
2022-08-29 20.52 20.64 20.10 20.22 6.2M
2022-08-26 20.63 20.77 20.40 20.52 3.5M
2022-08-25 20.25 20.67 20.20 20.58 4.1M
2022-08-24 20.46 20.56 20.11 20.22 3.3M
2022-08-23 21.05 21.09 20.38 20.46 2.6M
2022-08-22 21.09 21.19 20.50 21.08 3.8M
2022-08-19 21.25 21.25 20.85 21.00 1.9M
2022-08-18 21.22 21.35 21.02 21.22 2.8M
2022-08-17 21.28 21.29 20.96 21.24 2.5M
2022-08-16 21.30 21.57 21.10 21.28 4.6M
2022-08-15 21.13 21.47 21.01 21.29 1.9M
2022-08-12 21.15 21.41 20.93 21.13 4.3M
2022-08-11 21.43 21.66 21.05 21.21 7.0M
2022-08-10 21.05 21.59 20.91 21.44 5.7M
2022-08-09 20.79 21.50 20.66 21.02 6.5M
2022-08-08 20.91 21.06 20.74 20.92 4.3M
2022-08-05 21.07 21.13 20.42 20.91 3.4M
2022-08-04 21.44 21.73 21.19 21.27 4.4M
2022-08-03 21.31 21.63 21.04 21.46 5.5M
2022-08-02 20.97 21.47 20.74 21.14 8.2M
2022-08-01 20.82 21.12 20.68 21.03 8.7M
2022-07-29 20.80 21.02 20.58 20.81 8.0M
2022-07-28 20.70 20.94 20.53 20.74 4.4M
2022-07-27 20.29 21.03 20.29 20.76 3.9M
2022-07-26 20.36 20.50 20.25 20.27 6.6M
2022-07-25 20.32 20.56 20.25 20.42 4.4M
2022-07-22 20.65 20.65 20.25 20.28 4.3M
2022-07-21 20.35 20.74 20.15 20.63 3.4M
2022-07-20 20.31 20.50 20.11 20.27 13.6M
2022-07-19 20.50 20.67 20.25 20.31 3.5M
2022-07-18 20.16 20.91 20.16 20.44 3.6M
2022-07-15 20.93 21.07 20.00 20.11 3.3M
2022-07-14 20.26 20.94 20.02 20.81 3.8M
2022-07-13 20.53 20.80 20.01 20.19 13.0M
2022-07-12 20.86 21.14 20.38 20.48 4.1M
2022-07-11 20.91 21.08 20.58 20.89 2.2M
2022-07-08 21.10 21.21 20.78 20.91 2.2M
2022-07-07 21.39 21.65 21.00 21.09 19.2M
2022-07-06 20.53 21.43 20.53 21.25 5.3M
2022-07-05 20.60 20.93 20.37 20.70 3.9M
2022-07-04 20.30 21.14 20.28 20.62 2.7M
2022-07-01 20.00 20.37 20.00 20.20 10.5M
2022-06-30 20.00 20.37 19.97 20.03 11.7M
2022-06-29 19.99 20.36 19.76 19.94 8.5M
2022-06-28 20.00 20.60 19.97 20.10 14.9M
2022-06-27 19.69 20.29 19.51 20.00 6.6M
2022-06-24 19.15 19.83 18.84 19.66 7.7M
2022-06-23 18.75 19.28 18.40 19.18 21.0M
2022-06-22 18.69 18.79 18.45 18.59 5.2M
2022-06-21 18.72 18.85 18.42 18.64 11.6M
2022-06-20 18.73 19.01 18.44 18.63 0.8M
2022-06-17 19.01 19.15 18.71 18.78 24.4M
2022-06-16 18.90 19.22 18.68 18.91 7.1M
2022-06-15 19.49 19.69 18.84 18.92 17.0M
2022-06-14 19.65 19.89 19.20 19.48 5.4M
2022-06-13 20.15 20.15 19.16 19.52 6.4M
2022-06-10 20.30 20.51 20.12 20.38 4.0M
2022-06-09 20.26 20.68 20.10 20.53 4.8M
2022-06-08 20.51 20.51 20.12 20.26 12.8M
2022-06-07 20.10 20.55 20.03 20.51 4.1M
2022-06-06 20.36 20.53 20.09 20.18 11.5M
2022-06-03 20.19 20.50 20.00 20.36 9.5M
2022-06-02 20.46 20.52 19.86 20.09 17.1M
2022-06-01 20.77 20.77 20.24 20.45 3.9M
2022-05-31 20.60 20.89 20.24 20.78 24.2M
2022-05-30 21.06 21.16 20.57 20.65 2.1M
2022-05-27 20.91 21.19 20.58 21.02 5.5M
2022-05-26 20.81 21.16 20.59 20.66 8.6M
2022-05-25 20.33 21.09 20.33 20.71 13.4M
2022-05-24 20.41 20.60 20.10 20.21 21.6M
2022-05-23 20.55 20.77 20.24 20.33 10.4M
2022-05-20 21.33 21.33 20.31 20.44 8.8M
2022-05-19 20.58 21.72 20.57 21.37 7.6M
2022-05-18 20.94 21.26 20.44 20.57 10.7M
2022-05-17 20.60 21.30 20.60 20.94 23.7M
2022-05-16 22.45 22.45 20.32 20.65 21.1M
2022-05-13 21.99 22.84 21.99 22.60 14.4M
2022-05-12 22.00 22.34 21.65 21.95 7.0M
2022-05-11 22.47 22.89 21.96 22.07 12.7M
2022-05-10 22.35 23.16 22.30 22.57 12.6M
2022-05-09 22.31 22.97 22.23 22.39 6.4M
2022-05-06 22.21 22.44 22.03 22.33 12.4M
2022-05-05 22.70 22.71 22.02 22.10 4.3M
2022-05-04 21.87 22.48 21.78 22.23 5.7M
2022-05-03 21.85 21.96 21.51 21.86 13.7M
2022-05-02 22.00 22.09 21.52 21.75 2.7M
2022-04-29 22.72 22.72 21.81 21.88 3.3M
2022-04-28 22.37 22.69 21.83 22.51 6.8M
2022-04-27 22.00 22.45 21.92 22.09 4.2M
2022-04-26 22.83 22.94 21.89 22.08 5.3M
2022-04-25 23.23 23.51 22.72 22.83 6.0M
2022-04-22 23.61 24.10 23.00 23.13 19.2M
2022-04-21 23.64 23.73 23.26 23.50 14.8M
2022-04-20 22.98 23.86 22.73 23.47 13.9M
2022-04-19 22.51 22.98 22.45 22.88 13.7M
2022-04-18 22.46 22.71 22.25 22.59 9.4M
2022-04-13 21.90 22.58 21.82 22.47 5.6M
2022-04-12 21.76 22.05 21.49 21.69 12.5M
2022-04-11 21.98 21.99 21.54 21.77 10.6M
2022-04-08 22.00 22.08 21.67 21.98 6.5M
2022-04-07 22.10 22.34 21.46 21.96 14.8M
2022-04-06 22.67 22.67 21.82 22.00 3.2M
2022-04-05 22.56 22.78 22.42 22.69 2.8M
2022-04-04 22.67 22.71 22.44 22.62 1.1M
2022-04-01 22.78 22.87 22.42 22.67 2.6M
2022-03-31 22.63 22.88 22.61 22.78 12.9M
2022-03-30 22.67 22.83 22.57 22.68 7.3M
2022-03-29 22.66 22.87 22.50 22.70 10.2M
2022-03-28 22.40 22.69 22.26 22.64 7.1M
2022-03-25 22.39 22.64 21.85 22.45 11.1M
2022-03-24 21.96 22.67 21.69 22.43 5.8M
2022-03-23 22.26 22.43 21.67 21.88 3.2M
2022-03-22 22.61 22.61 21.72 22.22 4.5M
2022-03-18 21.85 22.97 21.77 22.68 21.3M
2022-03-17 21.61 22.04 21.17 21.85 3.0M
2022-03-16 21.30 21.86 21.13 21.70 3.5M
2022-03-15 20.81 21.40 20.56 21.08 14.7M
2022-03-14 20.71 20.85 20.53 20.70 14.3M
2022-03-11 21.44 21.57 20.63 20.71 6.8M
2022-03-10 21.44 21.84 21.21 21.30 3.9M
2022-03-09 21.79 22.03 21.43 21.52 3.7M
2022-03-08 21.87 22.32 21.38 21.75 7.6M
2022-03-07 22.34 22.87 21.20 21.80 4.7M
2022-03-04 22.69 22.86 22.15 22.32 2.8M
2022-03-03 23.22 23.62 22.50 22.75 5.4M
2022-03-02 22.33 23.38 22.15 23.21 3.8M
2022-03-01 22.45 22.64 22.16 22.34 2.9M
2022-02-28 21.99 22.84 21.51 22.57 13.5M
2022-02-25 21.32 22.09 21.32 21.99 1.6M
2022-02-24 21.56 21.58 20.61 21.32 4.0M
2022-02-23 22.21 22.35 21.48 21.85 3.2M
2022-02-22 21.86 22.49 21.71 22.17 4.7M
2022-02-21 22.05 22.05 21.48 21.83 1.3M
2022-02-18 22.42 22.46 22.00 22.09 2.4M
2022-02-17 22.53 22.63 21.94 22.15 2.6M
2022-02-16 22.20 22.66 21.81 22.57 4.5M
2022-02-15 21.52 22.25 21.52 22.02 4.7M
2022-02-14 22.10 22.26 21.37 21.81 4.7M
2022-02-11 22.10 22.49 21.91 22.08 2.6M
2022-02-10 21.11 22.79 21.10 22.09 12.8M
2022-02-09 20.39 21.29 20.17 21.11 12.3M
2022-02-08 20.91 21.00 20.21 20.29 14.1M
2022-02-04 20.93 21.34 20.55 20.91 11.0M
2022-02-03 21.40 21.68 20.73 20.89 7.9M
2022-02-02 21.53 21.53 21.19 21.29 7.0M
2022-02-01 21.39 21.79 20.99 21.43 5.4M
2022-01-31 20.20 21.17 20.20 20.73 7.4M
2022-01-28 20.49 20.59 20.03 20.13 8.5M
2022-01-27 20.48 20.99 20.37 20.49 4.8M
2022-01-26 20.86 20.97 20.21 20.47 4.9M
2022-01-25 21.28 21.28 20.54 20.85 10.5M
2022-01-24 21.99 22.19 20.53 21.30 4.0M
2022-01-21 21.51 22.42 21.26 22.00 8.5M
2022-01-20 21.14 21.84 21.03 21.71 7.4M
2022-01-19 21.06 21.35 20.45 21.21 4.5M
2022-01-18 20.88 21.09 20.65 21.05 4.5M
2022-01-17 21.01 21.07 20.69 21.02 1.2M
2022-01-14 20.76 21.16 20.64 21.03 3.4M
2022-01-13 20.24 20.88 20.21 20.79 9.1M
2022-01-12 19.64 20.38 19.64 20.31 5.0M
2022-01-11 19.67 19.95 19.26 19.64 16.7M
2022-01-10 20.08 20.13 19.58 19.67 3.7M
2022-01-07 20.44 20.46 19.99 20.05 3.0M
2022-01-06 20.44 20.68 20.32 20.41 4.1M
2022-01-05 20.79 20.82 20.38 20.48 3.1M
2022-01-04 20.93 21.06 20.43 20.72 3.4M
2022-01-03 21.23 21.38 20.80 20.93 3.2M