Fideicomiso Irrevocable Numero Cib/2919 (Cfe Fibra E) (BMV:FCFE18)
Mexico · Delayed Price · Currency is MXN 23.95
-0.21 (-0.87%)
Oct 6, 2026, 1:59 PM CST
BMV:FCFE18 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 24.15 | 24.16 | 23.90 | 23.95 | 23.95 | -0.87% | 344,034 |
| Oct 5, 2026 | 24.35 | 24.35 | 24.01 | 24.16 | 24.16 | -0.49% | 199,139 |
| Oct 2, 2026 | 24.34 | 24.34 | 23.84 | 24.28 | 24.28 | 0.12% | 443,237 |
| Oct 1, 2026 | 24.38 | 24.38 | 23.81 | 24.25 | 24.25 | -0.12% | 922,486 |
| Sep 30, 2026 | 24.40 | 24.59 | 23.74 | 24.28 | 24.28 | -0.49% | 669,159 |
| Sep 29, 2026 | 24.71 | 24.71 | 24.01 | 24.40 | 24.40 | 1.45% | 569,908 |
| Sep 28, 2026 | 25.00 | 25.15 | 24.97 | 25.00 | 24.05 | - | 910,468 |
| Sep 25, 2026 | 25.00 | 25.00 | 24.99 | 25.00 | 24.05 | - | 444,221 |
| Sep 24, 2026 | 25.00 | 25.00 | 24.93 | 25.00 | 24.05 | 0.04% | 457,797 |
| Sep 23, 2026 | 24.95 | 25.15 | 24.95 | 24.99 | 24.04 | 0.20% | 382,500 |
| Sep 22, 2026 | 24.95 | 25.05 | 24.90 | 24.94 | 23.99 | -0.16% | 764,105 |
| Sep 21, 2026 | 24.95 | 25.07 | 24.90 | 24.98 | 24.03 | 0.24% | 1,154,089 |
| Sep 18, 2026 | 24.95 | 24.95 | 24.90 | 24.92 | 23.97 | -0.12% | 246,487 |
| Sep 17, 2026 | 24.95 | 25.30 | 24.90 | 24.95 | 24.00 | 0.04% | 878,509 |
| Sep 15, 2026 | 24.92 | 24.95 | 24.81 | 24.94 | 23.99 | 0.12% | 151,552 |
| Sep 14, 2026 | 25.30 | 25.30 | 24.86 | 24.91 | 23.97 | - | 142,654 |
| Sep 11, 2026 | 25.00 | 25.00 | 24.80 | 24.91 | 23.97 | -0.16% | 162,957 |
| Sep 10, 2026 | 24.94 | 25.00 | 24.88 | 24.95 | 24.00 | 0.04% | 88,448 |
| Sep 9, 2026 | 24.95 | 24.95 | 24.92 | 24.94 | 23.99 | -0.04% | 450,987 |
| Sep 8, 2026 | 24.95 | 24.95 | 24.83 | 24.95 | 24.00 | - | 148,433 |
| Sep 7, 2026 | 24.95 | 24.95 | 24.90 | 24.95 | 24.00 | - | 106,978 |
| Sep 4, 2026 | 24.95 | 24.95 | 24.90 | 24.95 | 24.00 | - | 161,233 |
| Sep 3, 2026 | 25.00 | 25.15 | 24.83 | 24.95 | 24.00 | - | 469,311 |
| Sep 2, 2026 | 24.95 | 24.95 | 24.94 | 24.95 | 24.00 | - | 189,558 |
| Sep 1, 2026 | 24.94 | 25.25 | 24.94 | 24.95 | 24.00 | 0.04% | 441,268 |
| Aug 31, 2026 | 24.95 | 24.95 | 24.87 | 24.94 | 23.99 | -0.04% | 105,240 |
| Aug 28, 2026 | 24.95 | 24.95 | 24.82 | 24.95 | 24.00 | 0.28% | 206,129 |
| Aug 27, 2026 | 24.95 | 24.95 | 24.79 | 24.88 | 23.94 | -0.24% | 84,887 |
| Aug 26, 2026 | 25.00 | 25.00 | 24.79 | 24.94 | 23.99 | 0.12% | 177,995 |
| Aug 25, 2026 | 25.00 | 25.00 | 24.89 | 24.91 | 23.97 | -0.36% | 128,097 |
| Aug 24, 2026 | 24.85 | 25.00 | 24.74 | 25.00 | 24.05 | 0.81% | 242,916 |
| Aug 21, 2026 | 24.83 | 24.83 | 24.70 | 24.80 | 23.86 | 0.28% | 249,960 |
| Aug 20, 2026 | 24.72 | 24.80 | 24.71 | 24.73 | 23.79 | -0.12% | 121,333 |
| Aug 19, 2026 | 24.78 | 24.79 | 24.65 | 24.76 | 23.82 | 0.04% | 134,650 |
| Aug 18, 2026 | 24.80 | 24.80 | 24.70 | 24.75 | 23.81 | 0.08% | 122,013 |
| Aug 17, 2026 | 24.80 | 24.80 | 24.60 | 24.73 | 23.79 | -0.24% | 207,711 |
| Aug 14, 2026 | 24.80 | 24.80 | 24.60 | 24.79 | 23.85 | 0.16% | 188,514 |
| Aug 13, 2026 | 24.79 | 24.80 | 24.74 | 24.75 | 23.81 | -0.20% | 84,182 |
| Aug 12, 2026 | 24.79 | 24.80 | 24.75 | 24.80 | 23.86 | 0.04% | 166,319 |
| Aug 11, 2026 | 24.80 | 24.80 | 24.75 | 24.79 | 23.85 | - | 82,136 |
| Aug 10, 2026 | 24.80 | 24.80 | 24.75 | 24.79 | 23.85 | -0.04% | 153,622 |
| Aug 7, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 23.86 | - | 239,653 |
| Aug 6, 2026 | 24.79 | 24.80 | 24.75 | 24.80 | 23.86 | 0.04% | 191,061 |
| Aug 5, 2026 | 24.80 | 24.80 | 24.76 | 24.79 | 23.85 | -0.04% | 351,211 |
| Aug 4, 2026 | 24.80 | 24.80 | 24.79 | 24.80 | 23.86 | - | 319,098 |
| Aug 3, 2026 | 24.80 | 24.80 | 24.79 | 24.80 | 23.86 | -0.32% | 204,158 |
| Jul 31, 2026 | 24.90 | 24.90 | 24.81 | 24.88 | 23.94 | 0.12% | 129,063 |
| Jul 30, 2026 | 24.80 | 25.00 | 24.79 | 24.85 | 23.91 | 0.24% | 411,950 |
| Jul 29, 2026 | 24.80 | 24.80 | 24.66 | 24.79 | 23.85 | - | 119,714 |
| Jul 28, 2026 | 24.80 | 24.80 | 24.50 | 24.79 | 23.85 | 0.08% | 122,075 |