Fideicomiso Irrevocable Numero Cib/2919 (Cfe Fibra E) (BMV:FCFE18)
Mexico · Delayed Price · Currency is MXN 23.79
-0.20 (-0.83%)
Apr 21, 2026, 12:30 PM CST
BMV:FCFE18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 23.99 | 23.99 | 23.78 | 23.80 | - | -0.79% | 127,776 |
| Apr 20, 2026 | 23.89 | 24.00 | 23.89 | 23.99 | 23.99 | 0.38% | 111,866 |
| Apr 17, 2026 | 23.94 | 23.94 | 23.83 | 23.90 | 23.90 | 0.25% | 77,522 |
| Apr 16, 2026 | 23.80 | 23.97 | 22.99 | 23.84 | 23.84 | 0.29% | 204,586 |
| Apr 15, 2026 | 23.90 | 23.90 | 23.75 | 23.77 | 23.77 | -0.13% | 96,017 |
| Apr 14, 2026 | 23.88 | 23.93 | 23.78 | 23.80 | 23.80 | -0.25% | 108,435 |
| Apr 13, 2026 | 23.96 | 23.96 | 23.80 | 23.86 | 23.86 | -0.17% | 141,830 |
| Apr 10, 2026 | 23.93 | 23.93 | 23.88 | 23.90 | 23.90 | -0.17% | 377,623 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.90 | 23.94 | 23.94 | -0.04% | 77,924 |
| Apr 8, 2026 | 23.99 | 23.99 | 23.85 | 23.95 | 23.95 | -0.08% | 223,505 |
| Apr 7, 2026 | 23.93 | 24.00 | 23.85 | 23.97 | 23.97 | 0.13% | 281,619 |
| Apr 6, 2026 | 23.98 | 23.98 | 23.51 | 23.94 | 23.94 | 0.59% | 219,807 |
| Apr 1, 2026 | 23.90 | 23.90 | 23.61 | 23.80 | 23.80 | 0.13% | 149,923 |
| Mar 31, 2026 | 23.86 | 23.87 | 23.50 | 23.77 | 23.77 | -0.46% | 100,070 |
| Mar 30, 2026 | 23.90 | 23.98 | 23.78 | 23.88 | 23.88 | -0.50% | 137,877 |
| Mar 27, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 23.47 | 0.21% | 327,214 |
| Mar 26, 2026 | 24.00 | 24.00 | 23.89 | 23.95 | 23.42 | - | 69,003 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.89 | 23.95 | 23.42 | 0.04% | 316,467 |
| Mar 24, 2026 | 24.00 | 24.00 | 23.90 | 23.94 | 23.41 | -0.25% | 150,145 |
| Mar 23, 2026 | 24.00 | 24.25 | 23.90 | 24.00 | 23.47 | - | 340,354 |
| Mar 20, 2026 | 24.00 | 24.50 | 23.90 | 24.00 | 23.47 | - | 780,502 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.99 | 24.00 | 23.47 | - | 71,509 |
| Mar 18, 2026 | 24.00 | 24.00 | 23.98 | 24.00 | 23.47 | - | 1,072,915 |
| Mar 17, 2026 | 24.00 | 24.00 | 23.96 | 24.00 | 23.47 | - | 231,358 |
| Mar 13, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 23.47 | 0.42% | 57,783 |
| Mar 12, 2026 | 23.99 | 24.14 | 23.83 | 23.90 | 23.37 | - | 276,106 |
| Mar 11, 2026 | 23.88 | 23.99 | 23.85 | 23.90 | 23.36 | 0.21% | 185,040 |
| Mar 10, 2026 | 23.91 | 23.91 | 23.85 | 23.85 | 23.31 | -0.17% | 39,395 |
| Mar 9, 2026 | 24.00 | 24.00 | 23.86 | 23.89 | 23.35 | -0.04% | 80,535 |
| Mar 6, 2026 | 23.85 | 23.90 | 23.80 | 23.90 | 23.36 | 0.38% | 122,335 |
| Mar 5, 2026 | 23.92 | 23.92 | 23.80 | 23.81 | 23.27 | -0.46% | 83,578 |
| Mar 4, 2026 | 24.00 | 24.00 | 23.86 | 23.92 | 23.38 | 0.42% | 68,655 |
| Mar 3, 2026 | 23.99 | 24.00 | 23.80 | 23.82 | 23.28 | -0.71% | 53,411 |
| Mar 2, 2026 | 24.00 | 24.00 | 23.95 | 23.99 | 23.44 | 0.04% | 99,443 |
| Feb 27, 2026 | 24.00 | 24.05 | 23.90 | 23.98 | 23.43 | 0.25% | 216,284 |
| Feb 26, 2026 | 23.90 | 24.00 | 23.61 | 23.92 | 23.38 | 0.08% | 53,755 |
| Feb 25, 2026 | 23.90 | 24.00 | 23.79 | 23.90 | 23.36 | - | 114,835 |
| Feb 24, 2026 | 23.82 | 24.00 | 23.51 | 23.90 | 23.36 | -0.17% | 53,953 |
| Feb 23, 2026 | 23.95 | 24.05 | 23.86 | 23.94 | 23.39 | -0.04% | 97,323 |
| Feb 20, 2026 | 23.95 | 23.95 | 23.84 | 23.95 | 23.40 | 0.13% | 147,700 |
| Feb 19, 2026 | 23.94 | 23.95 | 23.69 | 23.92 | 23.38 | - | 27,528 |
| Feb 18, 2026 | 23.85 | 24.00 | 23.51 | 23.92 | 23.38 | 0.21% | 51,742 |
| Feb 17, 2026 | 24.00 | 24.00 | 23.83 | 23.87 | 23.33 | 0.21% | 101,279 |
| Feb 16, 2026 | 23.30 | 24.00 | 23.20 | 23.82 | 23.28 | 2.19% | 111,792 |
| Feb 13, 2026 | 23.20 | 23.79 | 23.00 | 23.31 | 22.78 | 0.47% | 105,273 |
| Feb 12, 2026 | 23.10 | 23.30 | 23.10 | 23.20 | 22.67 | - | 60,478 |
| Feb 11, 2026 | 23.08 | 23.30 | 23.08 | 23.20 | 22.67 | 0.43% | 21,933 |
| Feb 10, 2026 | 23.30 | 23.30 | 23.04 | 23.10 | 22.57 | -0.86% | 30,874 |
| Feb 9, 2026 | 23.00 | 23.50 | 22.99 | 23.30 | 22.77 | 1.30% | 173,096 |
| Feb 6, 2026 | 23.07 | 23.16 | 22.70 | 23.00 | 22.48 | -0.26% | 190,861 |