Fideicomiso Irrevocable Numero Cib/2919 (Cfe Fibra E) (BMV:FCFE18)
Mexico · Delayed Price · Currency is MXN 23.87
-0.02 (-0.08%)
Mar 10, 2026, 1:08 PM CST
BMV:FCFE18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 23.91 | 23.91 | 23.85 | 23.87 | - | -0.08% | 27,863 |
| Mar 9, 2026 | 24.00 | 24.00 | 23.86 | 23.89 | 23.89 | -0.04% | 80,535 |
| Mar 6, 2026 | 23.85 | 23.90 | 23.80 | 23.90 | 23.90 | 0.38% | 122,335 |
| Mar 5, 2026 | 23.92 | 23.92 | 23.80 | 23.81 | 23.81 | -0.46% | 83,578 |
| Mar 4, 2026 | 24.00 | 24.00 | 23.86 | 23.92 | 23.92 | 0.42% | 68,655 |
| Mar 3, 2026 | 23.99 | 24.00 | 23.80 | 23.82 | 23.82 | -0.71% | 53,411 |
| Mar 2, 2026 | 24.00 | 24.00 | 23.95 | 23.99 | 23.99 | 0.04% | 99,443 |
| Feb 27, 2026 | 24.00 | 24.05 | 23.90 | 23.98 | 23.98 | 0.25% | 216,284 |
| Feb 26, 2026 | 23.90 | 24.00 | 23.61 | 23.92 | 23.92 | 0.08% | 53,755 |
| Feb 25, 2026 | 23.90 | 24.00 | 23.79 | 23.90 | 23.90 | - | 114,835 |
| Feb 24, 2026 | 23.82 | 24.00 | 23.51 | 23.90 | 23.90 | -0.17% | 53,953 |
| Feb 23, 2026 | 23.95 | 24.05 | 23.86 | 23.94 | 23.94 | -0.04% | 97,323 |
| Feb 20, 2026 | 23.95 | 23.95 | 23.84 | 23.95 | 23.95 | 0.13% | 147,700 |
| Feb 19, 2026 | 23.94 | 23.95 | 23.69 | 23.92 | 23.92 | - | 27,528 |
| Feb 18, 2026 | 23.85 | 24.00 | 23.51 | 23.92 | 23.92 | 0.21% | 51,742 |
| Feb 17, 2026 | 24.00 | 24.00 | 23.83 | 23.87 | 23.87 | 0.21% | 101,279 |
| Feb 16, 2026 | 23.30 | 24.00 | 23.20 | 23.82 | 23.82 | 2.19% | 111,792 |
| Feb 13, 2026 | 23.20 | 23.79 | 23.00 | 23.31 | 23.31 | 0.47% | 105,273 |
| Feb 12, 2026 | 23.10 | 23.30 | 23.10 | 23.20 | 23.20 | - | 60,478 |
| Feb 11, 2026 | 23.08 | 23.30 | 23.08 | 23.20 | 23.20 | 0.43% | 21,933 |
| Feb 10, 2026 | 23.30 | 23.30 | 23.04 | 23.10 | 23.10 | -0.86% | 30,874 |
| Feb 9, 2026 | 23.00 | 23.50 | 22.99 | 23.30 | 23.30 | 1.30% | 173,096 |
| Feb 6, 2026 | 23.07 | 23.16 | 22.70 | 23.00 | 23.00 | -0.26% | 190,861 |
| Feb 5, 2026 | 23.25 | 23.30 | 23.01 | 23.06 | 23.06 | -0.86% | 27,286 |
| Feb 4, 2026 | 23.40 | 23.40 | 23.12 | 23.26 | 23.26 | -0.13% | 125,002 |
| Feb 3, 2026 | 23.40 | 23.40 | 23.22 | 23.29 | 23.29 | -0.04% | 63,050 |
| Jan 30, 2026 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | -0.43% | 39,232 |
| Jan 29, 2026 | 23.54 | 23.54 | 23.22 | 23.40 | 23.40 | -0.21% | 65,172 |
| Jan 28, 2026 | 23.55 | 23.57 | 22.96 | 23.45 | 23.45 | -0.51% | 99,701 |
| Jan 27, 2026 | 23.58 | 23.58 | 23.20 | 23.57 | 23.57 | -0.04% | 65,089 |
| Jan 26, 2026 | 23.58 | 23.58 | 23.48 | 23.58 | 23.58 | - | 30,434 |
| Jan 23, 2026 | 23.59 | 23.59 | 23.50 | 23.58 | 23.58 | - | 36,271 |
| Jan 22, 2026 | 23.38 | 23.64 | 23.38 | 23.58 | 23.58 | -1.13% | 61,567 |
| Jan 21, 2026 | 23.30 | 23.85 | 23.30 | 23.85 | 23.85 | 2.14% | 38,822 |
| Jan 20, 2026 | 23.36 | 23.75 | 23.30 | 23.35 | 23.35 | -1.27% | 29,622 |
| Jan 19, 2026 | 23.82 | 23.82 | 23.49 | 23.65 | 23.65 | -0.08% | 30,744 |
| Jan 16, 2026 | 23.80 | 23.80 | 23.67 | 23.67 | 23.67 | -0.50% | 64,590 |
| Jan 15, 2026 | 23.82 | 23.84 | 23.76 | 23.79 | 23.79 | -0.13% | 40,289 |
| Jan 14, 2026 | 23.82 | 23.85 | 23.80 | 23.82 | 23.82 | - | 66,518 |
| Jan 13, 2026 | 23.72 | 23.95 | 23.72 | 23.82 | 23.82 | 0.42% | 24,789 |
| Jan 12, 2026 | 23.66 | 23.85 | 23.66 | 23.72 | 23.72 | 0.21% | 106,799 |
| Jan 9, 2026 | 23.70 | 23.96 | 23.67 | 23.67 | 23.67 | 0.04% | 61,560 |
| Jan 8, 2026 | 23.69 | 23.80 | 23.24 | 23.66 | 23.66 | -0.17% | 78,908 |
| Jan 7, 2026 | 23.55 | 23.70 | 23.48 | 23.70 | 23.70 | 0.85% | 47,043 |
| Jan 6, 2026 | 23.50 | 23.56 | 23.34 | 23.50 | 23.50 | 0.38% | 25,128 |
| Jan 5, 2026 | 23.22 | 23.49 | 23.22 | 23.41 | 23.41 | 0.82% | 76,029 |
| Jan 2, 2026 | 23.26 | 23.26 | 22.70 | 23.22 | 23.22 | 0.48% | 52,053 |
| Dec 31, 2025 | 23.40 | 23.40 | 23.00 | 23.11 | 23.11 | -1.20% | 57,221 |
| Dec 30, 2025 | 24.40 | 24.40 | 22.83 | 23.39 | 23.39 | -4.49% | 193,888 |
| Dec 29, 2025 | 24.10 | 24.50 | 23.98 | 24.49 | 24.07 | 2.13% | 159,430 |