Fideicomiso Irrevocable Numero Cib/2919 (Cfe Fibra E) (BMV:FCFE18)
Mexico · Delayed Price · Currency is MXN 21.95
+0.05 (0.23%)
Nov 21, 2025, 2:59 PM CST
BMV:FCFE18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 21.90 | 22.00 | 21.85 | 21.95 | 21.95 | 0.23% | 66,186 |
| Nov 20, 2025 | 22.17 | 22.17 | 21.90 | 21.90 | 21.90 | -0.09% | 62,156 |
| Nov 19, 2025 | 22.22 | 22.24 | 21.90 | 21.92 | 21.92 | -1.31% | 86,025 |
| Nov 18, 2025 | 22.30 | 22.30 | 22.10 | 22.21 | 22.21 | 0.05% | 37,641 |
| Nov 14, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 50,038 |
| Nov 13, 2025 | 21.95 | 22.00 | 21.94 | 22.00 | 22.00 | 0.23% | 114,937 |
| Nov 12, 2025 | 21.98 | 21.98 | 21.80 | 21.95 | 21.95 | 0.64% | 52,686 |
| Nov 11, 2025 | 22.00 | 22.00 | 21.80 | 21.81 | 21.81 | -0.82% | 121,024 |
| Nov 10, 2025 | 22.00 | 22.00 | 21.94 | 21.99 | 21.99 | -0.05% | 61,360 |
| Nov 7, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.32% | 72,259 |
| Nov 6, 2025 | 22.17 | 22.17 | 21.80 | 21.93 | 21.93 | -0.05% | 4,159,547 |
| Nov 5, 2025 | 22.00 | 22.00 | 21.93 | 21.94 | 21.94 | - | 41,326 |
| Nov 4, 2025 | 21.96 | 22.00 | 21.90 | 21.94 | 21.94 | -0.18% | 26,850 |
| Nov 3, 2025 | 21.99 | 22.23 | 21.89 | 21.98 | 21.98 | - | 49,472 |
| Oct 31, 2025 | 22.16 | 22.16 | 21.93 | 21.98 | 21.98 | 0.09% | 952,332 |
| Oct 30, 2025 | 22.15 | 22.24 | 21.78 | 21.96 | 21.96 | -0.81% | 56,785 |
| Oct 29, 2025 | 22.20 | 22.25 | 22.01 | 22.14 | 22.14 | -0.27% | 35,076 |
| Oct 28, 2025 | 22.35 | 22.35 | 22.00 | 22.20 | 22.20 | 1.05% | 66,962 |
| Oct 27, 2025 | 22.38 | 22.40 | 21.90 | 21.97 | 21.97 | -0.14% | 371,510 |
| Oct 24, 2025 | 22.40 | 22.40 | 21.56 | 22.00 | 22.00 | -1.74% | 162,033 |
| Oct 23, 2025 | 22.40 | 22.40 | 22.34 | 22.39 | 22.39 | 0.04% | 21,737 |
| Oct 22, 2025 | 22.37 | 22.39 | 22.35 | 22.38 | 22.38 | 0.04% | 158,802 |
| Oct 21, 2025 | 22.38 | 22.40 | 22.32 | 22.37 | 22.37 | -0.04% | 81,032 |
| Oct 20, 2025 | 22.40 | 22.42 | 22.30 | 22.38 | 22.38 | 0.04% | 166,732 |
| Oct 17, 2025 | 22.40 | 22.40 | 22.36 | 22.37 | 22.37 | -0.13% | 37,557 |
| Oct 16, 2025 | 22.49 | 22.49 | 22.35 | 22.40 | 22.40 | 0.27% | 33,160 |
| Oct 15, 2025 | 22.32 | 22.50 | 22.20 | 22.34 | 22.34 | 0.09% | 248,545 |
| Oct 14, 2025 | 22.40 | 22.40 | 22.30 | 22.32 | 22.32 | 0.09% | 44,070 |
| Oct 13, 2025 | 22.31 | 22.31 | 22.17 | 22.30 | 22.30 | -0.04% | 55,371 |
| Oct 10, 2025 | 22.39 | 22.39 | 22.25 | 22.31 | 22.31 | -0.27% | 26,660 |
| Oct 9, 2025 | 22.40 | 22.40 | 22.35 | 22.37 | 22.37 | -0.13% | 21,384 |
| Oct 8, 2025 | 22.49 | 22.51 | 22.37 | 22.40 | 22.40 | 0.09% | 20,923 |
| Oct 7, 2025 | 22.35 | 22.45 | 22.35 | 22.38 | 22.38 | 0.09% | 90,918 |
| Oct 6, 2025 | 22.35 | 22.40 | 22.20 | 22.36 | 22.36 | 0.27% | 85,534 |
| Oct 3, 2025 | 22.34 | 22.49 | 22.10 | 22.30 | 22.30 | 0.04% | 285,500 |
| Oct 2, 2025 | 22.44 | 22.48 | 22.26 | 22.29 | 22.29 | -0.27% | 104,985 |
| Oct 1, 2025 | 22.40 | 22.45 | 22.20 | 22.35 | 22.35 | -0.09% | 350,569 |
| Sep 30, 2025 | 22.30 | 22.49 | 22.00 | 22.37 | 22.37 | 0.27% | 153,093 |
| Sep 29, 2025 | 22.60 | 22.60 | 22.30 | 22.31 | 22.31 | -1.63% | 125,762 |
| Sep 26, 2025 | 22.60 | 22.70 | 22.55 | 22.68 | 21.81 | 0.40% | 806,219 |
| Sep 25, 2025 | 22.60 | 22.71 | 22.51 | 22.59 | 21.72 | 0.09% | 216,475 |
| Sep 24, 2025 | 22.60 | 22.60 | 22.40 | 22.57 | 21.70 | -0.09% | 100,181 |
| Sep 23, 2025 | 22.54 | 22.60 | 22.54 | 22.59 | 21.72 | 0.22% | 206,098 |
| Sep 22, 2025 | 22.42 | 22.59 | 22.42 | 22.54 | 21.68 | 0.63% | 72,223 |
| Sep 19, 2025 | 22.49 | 22.59 | 22.40 | 22.40 | 21.54 | -0.27% | 278,912 |
| Sep 18, 2025 | 22.57 | 22.60 | 22.45 | 22.46 | 21.60 | -0.49% | 296,823 |
| Sep 17, 2025 | 22.60 | 22.60 | 22.56 | 22.57 | 21.70 | -0.04% | 70,420 |
| Sep 15, 2025 | 22.60 | 22.60 | 22.55 | 22.58 | 21.71 | -0.09% | 126,678 |
| Sep 12, 2025 | 22.60 | 22.70 | 22.45 | 22.60 | 21.73 | - | 415,903 |
| Sep 11, 2025 | 22.60 | 22.60 | 22.58 | 22.60 | 21.73 | - | 58,607 |