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
2026-07-24	24.800	24.800	24.520	24.770	24.770	456,568
2026-07-23	24.790	24.800	24.490	24.500	24.500	154,373
2026-07-22	24.800	24.800	24.600	24.610	24.610	99,412
2026-07-21	24.770	24.800	24.550	24.590	24.590	159,946
2026-07-20	24.800	24.800	24.730	24.760	24.760	109,926
2026-07-17	24.800	24.800	24.740	24.800	24.800	280,287
2026-07-16	24.790	24.800	24.760	24.790	24.790	118,607
2026-07-15	24.800	24.800	24.730	24.800	24.800	116,071
2026-07-14	24.800	24.810	24.660	24.780	24.780	120,547
2026-07-13	24.800	24.800	24.750	24.780	24.780	94,647
2026-07-10	24.850	24.850	24.700	24.790	24.790	121,912
2026-07-09	24.860	24.860	24.480	24.690	24.690	229,542
2026-07-08	24.900	24.900	24.500	24.530	24.530	333,345
2026-07-07	24.800	24.990	24.740	24.850	24.850	149,567
2026-07-06	24.800	25.000	24.720	24.800	24.800	91,465
2026-07-03	24.800	24.820	24.770	24.780	24.780	168,867
2026-07-02	24.830	24.840	24.600	24.780	24.780	178,100
2026-07-01	24.750	24.890	24.260	24.840	24.840	82,219
2026-06-30	25.000	25.000	24.100	24.710	24.710	171,389
2026-06-29	24.900	25.190	24.900	24.950	24.950	32,189
2026-06-26	24.990	25.000	24.880	25.000	24.381	309,672
2026-06-25	25.000	25.000	24.960	24.990	24.371	159,018
2026-06-24	25.000	25.330	24.950	25.000	24.381	269,167
2026-06-23	25.150	25.500	24.900	24.930	24.313	88,121
2026-06-22	24.900	25.100	24.710	24.900	24.284	365,229
2026-06-19	24.880	24.900	24.700	24.870	24.870	34,604
2026-06-18	24.880	24.900	24.560	24.760	24.760	102,311
2026-06-17	24.760	24.890	24.490	24.500	24.500	97,766
2026-06-16	25.140	25.140	24.400	24.530	24.530	199,196
2026-06-15	24.900	25.000	24.670	24.770	24.770	459,485
2026-06-12	24.670	24.900	24.630	24.690	24.690	101,667
2026-06-11	24.590	24.670	24.510	24.670	24.670	193,160
2026-06-10	24.650	24.670	24.520	24.590	24.590	183,524
2026-06-09	24.620	24.670	24.600	24.640	24.640	65,832
2026-06-08	24.740	24.740	24.500	24.660	24.660	98,401
2026-06-05	24.760	24.840	24.150	24.260	24.260	180,512
2026-06-04	24.970	24.970	24.250	24.370	24.370	141,467
2026-06-03	24.520	24.980	24.440	24.490	24.490	129,846
2026-06-02	24.600	25.010	24.400	24.500	24.500	213,749
2026-06-01	24.310	24.750	24.300	24.630	24.630	134,092
2026-05-29	24.180	24.470	24.180	24.370	24.370	77,980
2026-05-28	24.620	24.650	23.700	24.320	24.320	93,750
2026-05-27	24.590	24.650	24.540	24.600	24.600	70,008
2026-05-26	24.640	24.650	24.540	24.560	24.560	54,520
2026-05-25	24.500	24.650	24.050	24.530	24.530	82,080
2026-05-22	24.000	24.120	23.500	24.070	24.070	1,420,939
2026-05-21	24.150	24.200	23.850	23.960	23.960	132,292
2026-05-20	24.120	24.700	24.120	24.250	24.250	86,170
2026-05-19	23.980	24.500	23.960	24.120	24.120	96,934
2026-05-18	24.000	24.000	23.900	23.980	23.980	179,839
2026-05-15	23.990	23.990	23.800	23.990	23.990	155,907
2026-05-14	23.840	23.840	23.660	23.840	23.840	139,923
2026-05-13	23.850	23.850	23.750	23.800	23.800	167,119
2026-05-12	23.870	23.870	23.800	23.840	23.840	104,976
2026-05-11	23.850	23.900	23.800	23.880	23.880	156,313
2026-05-08	23.900	23.900	23.850	23.870	23.870	134,590
2026-05-07	23.900	23.900	23.500	23.900	23.900	105,876
2026-05-06	23.760	24.000	23.760	23.950	23.950	271,744
2026-05-05	23.900	23.900	23.480	23.560	23.560	319,328
2026-05-04	23.930	23.930	23.850	23.880	23.880	171,936

← NewerPage 2 of 3 · 129 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.