CFECAPITAL S. De R.L. De C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.000	24.000	23.470	23.950	23.950	927,936
2026-10-15	24.000	24.000	23.950	23.990	23.990	242,373
2026-10-14	24.000	24.000	23.930	23.940	23.940	309,180
2026-10-13	24.000	24.000	23.980	24.000	24.000	191,668
2026-10-12	24.100	24.100	23.950	23.990	23.990	281,834
2026-10-09	24.150	24.150	23.970	24.090	24.090	270,678
2026-10-08	24.100	24.300	23.970	24.000	24.000	502,049
2026-10-07	24.120	24.120	23.950	23.990	23.990	271,107
2026-10-06	24.150	24.160	23.900	23.950	23.950	343,383
2026-10-05	24.350	24.350	24.010	24.160	24.160	199,139
2026-10-02	24.340	24.340	23.840	24.280	24.280	443,237
2026-10-01	24.380	24.380	23.810	24.250	24.250	922,486
2026-09-30	24.400	24.590	23.740	24.280	24.280	669,159
2026-09-29	24.710	24.710	24.010	24.400	24.400	569,908
2026-09-28	25.000	25.150	24.970	25.000	24.052	910,468
2026-09-25	25.000	25.000	24.990	25.000	24.052	444,221
2026-09-24	25.000	25.000	24.930	25.000	24.052	457,797
2026-09-23	24.950	25.150	24.950	24.990	24.043	382,500
2026-09-22	24.950	25.050	24.900	24.940	24.940	764,105
2026-09-21	24.950	25.070	24.900	24.980	24.980	1,154,089
2026-09-18	24.950	24.950	24.900	24.920	24.920	246,487
2026-09-17	24.950	25.300	24.900	24.950	24.950	878,509
2026-09-15	24.920	24.950	24.810	24.940	24.940	151,552
2026-09-14	25.300	25.300	24.860	24.910	24.910	142,654
2026-09-11	25.000	25.000	24.800	24.910	24.910	162,957
2026-09-10	24.940	25.000	24.880	24.950	24.950	88,448
2026-09-09	24.950	24.950	24.920	24.940	24.940	450,987
2026-09-08	24.950	24.950	24.830	24.950	24.950	148,433
2026-09-07	24.950	24.950	24.900	24.950	24.950	106,978
2026-09-04	24.950	24.950	24.900	24.950	24.950	161,233
2026-09-03	25.000	25.150	24.830	24.950	24.950	469,311
2026-09-02	24.950	24.950	24.940	24.950	24.950	189,558
2026-09-01	24.940	25.250	24.940	24.950	24.950	441,268
2026-08-31	24.950	24.950	24.870	24.940	24.940	105,240
2026-08-28	24.950	24.950	24.820	24.950	24.950	206,129
2026-08-27	24.950	24.950	24.790	24.880	24.880	84,887
2026-08-26	25.000	25.000	24.790	24.940	24.940	177,995
2026-08-25	25.000	25.000	24.890	24.910	24.910	128,097
2026-08-24	24.850	25.000	24.740	25.000	25.000	242,916
2026-08-21	24.830	24.830	24.700	24.800	24.800	249,960
2026-08-20	24.720	24.800	24.710	24.730	24.730	121,333
2026-08-19	24.780	24.790	24.650	24.760	24.760	134,650
2026-08-18	24.800	24.800	24.700	24.750	24.750	122,013
2026-08-17	24.800	24.800	24.600	24.730	24.730	207,711
2026-08-14	24.800	24.800	24.600	24.790	24.790	188,514
2026-08-13	24.790	24.800	24.740	24.750	24.750	84,182
2026-08-12	24.790	24.800	24.750	24.800	24.800	166,319
2026-08-11	24.800	24.800	24.750	24.790	24.790	82,136
2026-08-10	24.800	24.800	24.750	24.790	24.790	153,622
2026-08-07	24.800	24.800	24.600	24.800	24.800	239,653
2026-08-06	24.790	24.800	24.750	24.800	24.800	191,061
2026-08-05	24.800	24.800	24.760	24.790	24.790	351,211
2026-08-04	24.800	24.800	24.790	24.800	24.800	319,098
2026-08-03	24.800	24.800	24.790	24.800	24.800	204,158
2026-07-31	24.900	24.900	24.810	24.880	24.880	129,063
2026-07-30	24.800	25.000	24.790	24.850	24.850	411,950
2026-07-29	24.800	24.800	24.660	24.790	24.790	119,714
2026-07-28	24.800	24.800	24.500	24.790	24.790	122,075
2026-07-27	24.840	24.840	24.630	24.770	24.770	250,889
2026-07-24	24.800	24.800	24.520	24.770	24.770	456,568

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.