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
2023-12-29 29.17 29.39 29.16 29.29 1.6M
2023-12-28 29.09 29.37 29.06 29.29 2.9M
2023-12-27 29.22 29.59 29.05 29.26 2.8M
2023-12-26 28.85 29.57 28.85 29.19 2.5M
2023-12-22 29.07 29.33 28.73 28.89 2.1M
2023-12-21 28.94 29.28 28.81 29.05 2.6M
2023-12-20 28.93 29.07 28.73 28.78 4.9M
2023-12-19 29.26 29.46 28.70 28.78 7.2M
2023-12-18 29.00 29.46 28.83 29.20 2.8M
2023-12-15 29.39 29.41 28.62 28.96 19.2M
2023-12-14 28.62 29.70 28.58 29.43 6.4M
2023-12-13 28.03 28.68 27.98 28.49 9.4M
2023-12-11 27.88 28.11 27.70 27.98 5.5M
2023-12-08 28.07 28.23 27.61 27.87 9.0M
2023-12-07 27.83 28.15 27.72 27.87 6.2M
2023-12-06 27.30 27.87 27.23 27.69 7.5M
2023-12-05 27.04 27.28 26.75 27.16 3.0M
2023-12-04 27.31 27.40 26.95 27.01 3.5M
2023-12-01 26.88 27.27 26.61 27.18 3.1M
2023-11-30 26.06 26.91 25.85 26.78 18.3M
2023-11-29 26.82 26.82 25.99 26.17 16.7M
2023-11-28 26.95 27.10 26.82 26.93 8.3M
2023-11-27 27.12 27.16 26.66 26.99 3.8M
2023-11-24 27.47 27.47 26.74 27.11 2.5M
2023-11-23 27.13 27.60 27.13 27.43 2.2M
2023-11-22 27.55 27.78 27.00 27.28 3.7M
2023-11-21 27.60 27.81 27.04 27.49 5.9M
2023-11-17 27.20 27.99 27.20 27.59 5.9M
2023-11-16 27.99 28.33 27.13 27.20 6.2M
2023-11-15 27.79 28.38 27.66 28.02 7.3M
2023-11-14 27.32 28.18 27.18 27.69 9.4M
2023-11-13 27.51 27.56 27.13 27.30 2.5M
2023-11-10 27.50 27.56 27.30 27.51 3.0M
2023-11-09 27.59 27.72 27.19 27.50 3.8M
2023-11-08 27.36 27.65 27.27 27.58 6.1M
2023-11-07 27.79 27.82 27.14 27.22 17.5M
2023-11-06 27.48 28.71 27.48 27.80 8.4M
2023-11-03 27.00 29.22 26.86 27.36 13.9M
2023-11-01 26.28 27.02 26.06 26.88 4.6M
2023-10-31 26.64 26.64 25.87 26.22 6.0M
2023-10-30 27.61 27.73 26.17 26.54 7.7M
2023-10-27 28.00 28.29 27.51 27.61 5.0M
2023-10-26 27.82 28.01 27.50 27.93 6.9M
2023-10-25 27.98 28.01 27.45 27.77 6.8M
2023-10-24 27.46 27.87 27.21 27.63 4.2M
2023-10-23 27.77 28.14 27.40 27.51 14.9M
2023-10-20 27.91 28.23 27.55 27.69 4.5M
2023-10-19 27.85 28.06 27.56 27.81 5.8M
2023-10-18 28.15 28.26 27.73 27.83 14.3M
2023-10-17 28.20 28.42 27.79 28.04 5.2M
2023-10-16 27.36 28.27 27.36 28.11 6.6M
2023-10-13 27.60 27.86 27.14 27.29 3.7M
2023-10-12 27.68 27.95 27.18 27.55 6.6M
2023-10-11 27.51 28.13 27.20 27.71 10.5M
2023-10-10 27.33 27.93 27.26 27.38 10.5M
2023-10-09 26.92 27.73 26.75 27.32 5.9M
2023-10-06 26.64 27.11 26.25 26.92 5.3M
2023-10-05 26.52 26.83 26.14 26.65 8.6M
2023-10-04 26.76 26.81 25.63 26.60 6.6M
2023-10-03 27.45 27.46 26.43 26.74 5.2M
2023-10-02 27.86 27.86 27.19 27.51 7.8M
2023-09-29 27.06 28.00 26.82 27.83 11.7M
2023-09-28 27.20 27.43 26.83 26.93 5.7M
2023-09-27 27.28 27.68 26.80 26.83 9.0M
2023-09-26 26.73 27.40 26.54 27.27 7.9M
2023-09-25 27.46 27.52 26.74 26.78 4.3M
2023-09-22 26.85 27.77 26.74 27.46 8.2M
2023-09-21 27.05 27.30 26.68 26.93 7.5M
2023-09-20 26.64 27.50 26.64 27.05 13.5M
2023-09-19 26.06 26.63 25.77 26.54 23.1M
2023-09-18 26.85 26.88 25.98 26.10 3.7M
2023-09-15 27.50 27.59 26.67 26.91 18.7M
2023-09-14 27.59 27.82 27.02 27.54 5.6M
2023-09-13 26.95 27.76 26.74 27.52 7.6M
2023-09-12 27.61 27.92 26.81 27.34 9.0M
2023-09-11 27.55 28.61 27.13 27.77 18.1M
2023-09-08 23.37 27.91 23.17 27.64 26.0M
2023-09-07 23.29 23.47 23.12 23.35 3.4M
2023-09-06 23.49 23.53 22.99 23.32 5.2M
2023-09-05 23.70 23.70 23.30 23.45 4.0M
2023-09-04 23.86 23.93 23.49 23.60 0.9M
2023-09-01 23.91 24.27 23.65 23.87 4.2M
2023-08-31 24.51 24.70 23.49 23.80 17.3M
2023-08-30 24.58 24.80 24.40 24.47 2.3M
2023-08-29 24.60 24.83 24.56 24.62 3.2M
2023-08-28 24.38 24.84 24.38 24.58 2.6M
2023-08-25 24.24 24.59 24.24 24.33 2.6M
2023-08-24 24.63 24.88 24.15 24.21 4.5M
2023-08-23 24.07 24.82 24.07 24.52 9.4M
2023-08-22 24.31 24.46 24.02 24.06 3.1M
2023-08-21 24.38 24.55 24.07 24.31 5.6M
2023-08-18 24.53 24.73 24.30 24.38 7.3M
2023-08-17 24.62 24.78 24.24 24.53 5.1M
2023-08-16 24.71 24.91 24.51 24.58 4.8M
2023-08-15 24.81 24.88 24.53 24.68 3.1M
2023-08-14 24.91 24.91 24.54 24.84 5.5M
2023-08-11 24.58 25.15 24.55 24.62 8.7M
2023-08-10 24.69 25.25 24.42 24.47 6.3M
2023-08-09 24.24 24.84 24.24 24.72 3.9M
2023-08-08 24.22 24.38 24.09 24.24 8.0M
2023-08-07 24.19 24.41 24.02 24.22 3.5M
2023-08-04 24.32 24.60 24.08 24.26 7.3M
2023-08-03 24.16 24.39 23.88 24.15 8.4M
2023-08-02 24.33 24.34 24.00 24.07 7.6M
2023-08-01 24.11 24.84 24.06 24.21 7.6M
2023-07-31 24.03 24.19 23.93 24.11 12.5M
2023-07-28 23.97 23.99 23.77 23.94 5.8M
2023-07-27 24.03 24.18 23.71 23.81 7.1M
2023-07-26 24.03 24.16 23.87 24.03 6.1M
2023-07-25 23.97 24.25 23.93 23.97 4.1M
2023-07-24 24.03 24.09 23.87 23.97 3.7M
2023-07-21 23.93 23.98 23.86 23.95 3.1M
2023-07-20 23.93 23.95 23.74 23.92 4.5M
2023-07-19 24.05 24.15 23.76 23.90 6.5M
2023-07-18 23.76 24.10 23.70 24.01 7.6M
2023-07-17 23.95 24.06 23.59 23.76 1.4M
2023-07-14 23.95 24.06 23.85 23.95 2.3M
2023-07-13 23.99 24.15 23.88 23.94 3.6M
2023-07-12 24.07 24.17 23.87 23.94 4.5M
2023-07-11 24.00 24.08 23.65 24.00 3.8M
2023-07-10 23.94 24.14 23.78 23.94 3.9M
2023-07-07 23.94 24.01 23.66 23.94 6.2M
2023-07-06 23.93 24.00 23.21 23.82 4.9M
2023-07-05 24.30 24.43 23.75 23.98 6.7M
2023-07-04 23.95 24.16 23.88 23.96 0.6M
2023-07-03 23.95 24.22 23.83 23.94 3.1M
2023-06-30 24.08 24.13 23.79 23.95 9.0M
2023-06-29 23.55 24.15 23.49 24.06 3.4M
2023-06-28 23.36 23.63 23.30 23.47 5.3M
2023-06-27 23.34 23.46 23.30 23.35 7.0M
2023-06-26 23.20 23.46 23.03 23.34 4.4M
2023-06-23 24.03 24.03 23.04 23.16 1.8M
2023-06-22 24.42 24.49 23.75 23.89 3.0M
2023-06-21 24.46 24.61 24.28 24.42 2.6M
2023-06-20 24.43 24.61 24.26 24.54 3.2M
2023-06-19 24.69 24.70 24.38 24.43 0.8M
2023-06-16 24.91 25.06 24.40 24.57 18.0M
2023-06-15 24.91 25.16 24.72 24.81 4.0M
2023-06-14 24.60 25.16 24.38 25.07 4.5M
2023-06-13 24.65 24.81 24.52 24.61 4.1M
2023-06-12 24.61 24.71 24.49 24.53 2.7M
2023-06-09 24.43 24.85 24.33 24.65 4.9M
2023-06-08 23.89 24.60 23.87 24.43 3.8M
2023-06-07 24.15 24.49 23.70 23.76 7.3M
2023-06-06 23.87 24.37 23.67 24.15 18.6M
2023-06-05 23.66 23.90 23.53 23.84 2.4M
2023-06-02 23.61 23.93 23.52 23.79 3.2M
2023-06-01 24.44 24.44 23.47 23.51 2.2M
2023-05-31 23.94 24.86 22.76 24.61 36.7M
2023-05-30 23.71 24.19 22.83 23.99 7.8M
2023-05-29 23.72 24.01 23.39 23.67 1.6M
2023-05-26 22.91 23.82 22.89 23.70 3.8M
2023-05-25 23.03 23.03 22.58 22.88 6.8M
2023-05-24 22.61 23.04 22.46 22.97 5.4M
2023-05-23 22.55 23.00 22.49 22.55 3.6M
2023-05-22 22.53 22.80 22.53 22.56 3.4M
2023-05-19 22.80 22.83 22.45 22.53 3.1M
2023-05-18 22.65 22.85 22.37 22.76 7.2M
2023-05-17 22.66 22.78 22.33 22.61 6.0M
2023-05-16 23.00 23.00 22.52 22.63 3.4M
2023-05-15 22.80 23.13 22.53 23.02 4.0M
2023-05-12 23.19 23.20 22.54 22.70 4.2M
2023-05-11 23.40 23.41 22.79 23.11 3.9M
2023-05-10 23.32 23.45 23.20 23.38 4.4M
2023-05-09 23.20 23.47 23.13 23.33 2.8M
2023-05-08 23.66 23.68 23.07 23.23 3.2M
2023-05-05 23.47 23.73 23.28 23.59 4.7M
2023-05-04 23.47 23.69 23.41 23.47 5.2M
2023-05-03 23.74 23.74 23.41 23.47 2.9M
2023-05-02 23.74 23.79 23.21 23.73 5.4M
2023-04-28 23.62 23.91 23.36 23.80 6.4M
2023-04-27 23.47 23.65 23.14 23.55 4.3M
2023-04-26 23.66 23.83 23.12 23.35 5.3M
2023-04-25 23.72 23.85 23.45 23.56 2.7M
2023-04-24 23.87 23.92 23.67 23.74 2.7M
2023-04-21 23.96 23.99 23.67 23.80 4.8M
2023-04-20 23.77 24.04 23.77 23.97 7.1M
2023-04-19 23.87 24.00 23.76 23.83 8.6M
2023-04-18 23.76 24.26 23.73 23.99 9.3M
2023-04-17 23.95 23.99 23.66 23.76 7.4M
2023-04-14 24.00 24.10 23.52 23.90 5.6M
2023-04-13 24.06 24.38 23.82 23.97 10.1M
2023-04-12 23.93 24.24 23.91 24.05 7.0M
2023-04-11 24.22 24.42 23.72 23.93 4.0M
2023-04-10 24.04 24.48 24.04 24.32 3.4M
2023-04-05 24.29 24.29 24.04 24.16 3.2M
2023-04-04 24.04 24.38 23.90 24.23 3.8M
2023-04-03 24.14 24.42 22.80 24.05 7.9M
2023-03-31 23.95 24.25 23.72 24.12 9.3M
2023-03-30 24.01 24.13 23.47 23.94 9.4M
2023-03-29 23.82 23.95 23.49 23.85 5.6M
2023-03-28 23.86 24.26 23.74 23.93 8.7M
2023-03-27 23.64 24.05 23.41 23.90 9.9M
2023-03-24 23.31 23.71 23.09 23.62 5.8M
2023-03-23 22.96 23.29 22.88 23.20 6.8M
2023-03-22 22.82 23.06 22.49 22.89 5.1M
2023-03-21 22.56 22.86 22.50 22.54 6.0M
2023-03-17 23.44 23.66 22.31 22.55 22.0M
2023-03-16 23.78 23.82 23.44 23.47 5.1M
2023-03-15 23.85 24.00 23.47 23.52 3.8M
2023-03-14 24.10 24.62 23.76 23.93 8.7M
2023-03-13 24.54 24.70 23.83 23.95 3.9M
2023-03-10 25.01 25.01 24.40 24.58 4.8M
2023-03-09 24.38 25.16 24.38 25.09 5.2M
2023-03-08 24.50 24.50 24.22 24.38 8.7M
2023-03-07 25.06 25.06 24.30 24.38 2.8M
2023-03-06 25.07 25.11 24.91 25.01 4.0M
2023-03-03 25.10 25.22 24.91 25.02 8.3M
2023-03-02 25.22 25.22 24.88 25.02 4.6M
2023-03-01 25.38 25.39 24.77 25.09 5.8M
2023-02-28 25.49 25.85 24.86 24.97 10.1M
2023-02-27 25.09 26.08 24.87 25.44 6.4M
2023-02-24 25.08 25.18 24.83 25.03 6.6M
2023-02-23 25.10 25.26 24.70 25.01 4.0M
2023-02-22 24.80 25.23 24.80 24.95 5.2M
2023-02-21 24.85 25.25 24.62 24.81 3.4M
2023-02-20 24.66 24.90 24.54 24.76 0.8M
2023-02-17 24.50 24.93 24.50 24.66 2.9M
2023-02-16 24.66 24.84 24.43 24.50 4.5M
2023-02-15 25.19 25.19 24.10 24.55 9.5M
2023-02-14 24.65 25.21 24.57 25.11 4.0M
2023-02-13 24.03 24.95 24.03 24.66 4.3M
2023-02-10 23.80 24.22 23.52 23.93 2.2M
2023-02-09 23.98 24.36 23.59 23.65 6.1M
2023-02-08 23.56 24.05 23.14 23.97 5.2M
2023-02-07 25.24 25.24 23.97 24.30 11.9M
2023-02-03 24.62 25.07 24.53 24.90 7.0M
2023-02-02 25.48 25.87 24.58 24.62 6.8M
2023-02-01 24.52 25.68 24.52 25.51 18.1M
2023-01-31 24.88 24.88 24.38 24.43 10.1M
2023-01-30 24.69 24.91 24.55 24.84 10.2M
2023-01-27 24.73 24.84 24.42 24.69 4.5M
2023-01-26 24.61 24.82 24.55 24.70 2.5M
2023-01-25 24.34 24.83 24.33 24.58 5.3M
2023-01-24 24.07 24.49 24.03 24.24 3.2M
2023-01-23 23.95 24.61 23.91 24.08 3.3M
2023-01-20 23.91 24.08 23.68 23.96 7.8M
2023-01-19 23.91 24.12 23.63 23.81 4.8M
2023-01-18 24.78 25.01 23.67 23.91 5.2M
2023-01-17 25.01 25.01 24.29 24.79 22.5M
2023-01-16 24.74 25.01 24.73 24.96 2.5M
2023-01-13 24.40 24.86 24.33 24.78 7.6M
2023-01-12 23.99 24.84 23.76 24.49 10.8M
2023-01-11 23.98 24.65 23.98 24.49 7.2M
2023-01-10 24.00 24.34 23.85 23.90 6.1M
2023-01-09 23.52 24.27 23.52 24.00 5.0M
2023-01-06 23.59 23.80 23.49 23.63 2.8M
2023-01-05 23.35 23.94 23.35 23.48 4.3M
2023-01-04 23.40 23.85 23.30 23.36 5.7M
2023-01-03 23.28 23.50 22.95 23.32 1.6M
2023-01-02 22.61 23.45 22.61 23.28 0.6M