Skip to main content
Fideicomiso Irrevocable Numero Cib/2919 (Cfe Fibra E) (BMV:FCFE18)
Mexico flag Mexico · Delayed Price · Currency is MXN
23.78
-0.02 (-0.08%)
Apr 28, 2026, 1:55 PM CST

BMV:FCFE18 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8023.8023.7823.80--77,432
Apr 27, 202623.9523.9523.7523.8023.80-163,491
Apr 24, 202623.8923.9023.7523.8023.80-282,107
Apr 23, 202623.9923.9923.7823.8023.80-0.34%88,088
Apr 22, 202623.9923.9923.7923.8823.880.34%187,782
Apr 21, 202623.9923.9923.7823.8023.80-0.79%173,772
Apr 20, 202623.8924.0023.8923.9923.990.38%111,866
Apr 17, 202623.9423.9423.8323.9023.900.25%77,522
Apr 16, 202623.8023.9722.9923.8423.840.29%204,586
Apr 15, 202623.9023.9023.7523.7723.77-0.13%96,017
Apr 14, 202623.8823.9323.7823.8023.80-0.25%108,435
Apr 13, 202623.9623.9623.8023.8623.86-0.17%141,830
Apr 10, 202623.9323.9323.8823.9023.90-0.17%377,623
Apr 9, 202624.0024.0023.9023.9423.94-0.04%77,924
Apr 8, 202623.9923.9923.8523.9523.95-0.08%223,505
Apr 7, 202623.9324.0023.8523.9723.970.13%281,619
Apr 6, 202623.9823.9823.5123.9423.940.59%219,807
Apr 1, 202623.9023.9023.6123.8023.800.13%149,923
Mar 31, 202623.8623.8723.5023.7723.77-0.46%100,070
Mar 30, 202623.9023.9823.7823.8823.88-0.50%137,877
Mar 27, 202624.0024.0023.9024.0023.470.21%327,214
Mar 26, 202624.0024.0023.8923.9523.42-69,003
Mar 25, 202624.0024.0023.8923.9523.420.04%316,467
Mar 24, 202624.0024.0023.9023.9423.41-0.25%150,145
Mar 23, 202624.0024.2523.9024.0023.47-340,354
Mar 20, 202624.0024.5023.9024.0023.47-780,502
Mar 19, 202624.0024.0023.9924.0023.47-71,509
Mar 18, 202624.0024.0023.9824.0023.47-1,072,915
Mar 17, 202624.0024.0023.9624.0023.47-231,358
Mar 13, 202624.0024.0023.9024.0023.470.42%57,783
Mar 12, 202623.9924.1423.8323.9023.37-276,106
Mar 11, 202623.8823.9923.8523.9023.360.21%185,040
Mar 10, 202623.9123.9123.8523.8523.31-0.17%39,395
Mar 9, 202624.0024.0023.8623.8923.35-0.04%80,535
Mar 6, 202623.8523.9023.8023.9023.360.38%122,335
Mar 5, 202623.9223.9223.8023.8123.27-0.46%83,578
Mar 4, 202624.0024.0023.8623.9223.380.42%68,655
Mar 3, 202623.9924.0023.8023.8223.28-0.71%53,411
Mar 2, 202624.0024.0023.9523.9923.440.04%99,443
Feb 27, 202624.0024.0523.9023.9823.430.25%216,284
Feb 26, 202623.9024.0023.6123.9223.380.08%53,755
Feb 25, 202623.9024.0023.7923.9023.36-114,835
Feb 24, 202623.8224.0023.5123.9023.36-0.17%53,953
Feb 23, 202623.9524.0523.8623.9423.39-0.04%97,323
Feb 20, 202623.9523.9523.8423.9523.400.13%147,700
Feb 19, 202623.9423.9523.6923.9223.38-27,528
Feb 18, 202623.8524.0023.5123.9223.380.21%51,742
Feb 17, 202624.0024.0023.8323.8723.330.21%101,279
Feb 16, 202623.3024.0023.2023.8223.282.19%111,792
Feb 13, 202623.2023.7923.0023.3122.780.47%105,273
Feb 12, 202623.1023.3023.1023.2022.67-60,478
Feb 11, 202623.0823.3023.0823.2022.670.43%21,933
Feb 10, 202623.3023.3023.0423.1022.57-0.86%30,874
Feb 9, 202623.0023.5022.9923.3022.771.30%173,096
Feb 6, 202623.0723.1622.7023.0022.48-0.26%190,861
Feb 5, 202623.2523.3023.0123.0622.54-0.86%27,286
Feb 4, 202623.4023.4023.1223.2622.73-0.13%125,002
Feb 3, 202623.4023.4023.2223.2922.76-0.04%63,050
Jan 30, 202623.4023.4023.3023.3022.77-0.43%39,232
Jan 29, 202623.5423.5423.2223.4022.87-0.21%65,172
Jan 28, 202623.5523.5722.9623.4522.92-0.51%99,701
Jan 27, 202623.5823.5823.2023.5723.03-0.04%65,089
Jan 26, 202623.5823.5823.4823.5823.04-30,434
Jan 23, 202623.5923.5923.5023.5823.04-36,271
Jan 22, 202623.3823.6423.3823.5823.04-1.13%61,567
Jan 21, 202623.3023.8523.3023.8523.312.14%38,822
Jan 20, 202623.3623.7523.3023.3522.82-1.27%29,622
Jan 19, 202623.8223.8223.4923.6523.11-0.08%30,744
Jan 16, 202623.8023.8023.6723.6723.13-0.50%64,590
Jan 15, 202623.8223.8423.7623.7923.25-0.13%40,289
Jan 14, 202623.8223.8523.8023.8223.28-66,518
Jan 13, 202623.7223.9523.7223.8223.280.42%24,789
Jan 12, 202623.6623.8523.6623.7223.180.21%106,799
Jan 9, 202623.7023.9623.6723.6723.130.04%61,560
Jan 8, 202623.6923.8023.2423.6623.12-0.17%78,908
Jan 7, 202623.5523.7023.4823.7023.160.85%47,043
Jan 6, 202623.5023.5623.3423.5022.970.38%25,128
Jan 5, 202623.2223.4923.2223.4122.880.82%76,029
Jan 2, 202623.2623.2622.7023.2222.690.48%52,053
Dec 31, 202523.4023.4023.0023.1122.58-1.20%57,221
Dec 30, 202524.4024.4022.8323.3922.86-4.49%193,888
Dec 29, 202524.1024.5023.9824.4923.532.13%159,430
Dec 26, 202523.7124.2023.6923.9823.041.18%157,884
Dec 24, 202523.6023.7123.5923.7022.770.47%28,665
Dec 23, 202523.5023.6023.4623.5922.660.38%68,615
Dec 22, 202523.6023.6023.4223.5022.570.34%78,227
Dec 19, 202523.5023.5023.3823.4222.500.30%75,554
Dec 18, 202523.2523.4923.2123.3522.430.91%37,393
Dec 17, 202523.0023.2523.0023.1422.230.65%64,835
Dec 16, 202523.0023.0522.9022.9922.08-0.04%39,267
Dec 15, 202522.9523.0022.8623.0022.090.61%44,822
Dec 11, 202522.6522.9022.4022.8621.960.75%55,802
Dec 10, 202522.4622.7022.1022.6921.801.02%50,423
Dec 9, 202522.3922.5522.3222.4621.580.67%32,122
Dec 8, 202522.1522.3921.9022.3121.431.41%141,509
Dec 5, 202521.9922.0021.8022.0021.130.92%96,647
Dec 4, 202521.7521.9421.7121.8020.940.23%88,966
Dec 3, 202521.8921.8921.7421.7520.890.23%48,521
Dec 2, 202521.8921.8921.6621.7020.85-0.46%97,340
Dec 1, 202521.8821.8921.8021.8020.940.23%372,277