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
2026-04-30	23.950	23.950	21.890	23.850	23.850	207,182
2026-04-29	23.780	23.900	23.750	23.840	23.840	105,058
2026-04-28	23.800	23.800	23.750	23.780	23.780	84,263
2026-04-27	23.950	23.950	23.750	23.800	23.800	163,491
2026-04-24	23.890	23.900	23.750	23.800	23.800	282,107
2026-04-23	23.990	23.990	23.780	23.800	23.800	88,088
2026-04-22	23.990	23.990	23.790	23.880	23.880	187,782
2026-04-21	23.990	23.990	23.780	23.800	23.800	173,772
2026-04-20	23.890	24.000	23.890	23.990	23.990	111,866
2026-04-17	23.940	23.940	23.830	23.900	23.900	77,522
2026-04-16	23.800	23.970	22.990	23.840	23.840	204,586
2026-04-15	23.900	23.900	23.750	23.770	23.770	96,017
2026-04-14	23.880	23.930	23.780	23.800	23.800	108,435
2026-04-13	23.960	23.960	23.800	23.860	23.860	141,830
2026-04-10	23.930	23.930	23.880	23.900	23.900	377,623
2026-04-09	24.000	24.000	23.900	23.940	23.940	77,924
2026-04-08	23.990	23.990	23.850	23.950	23.950	223,505
2026-04-07	23.930	24.000	23.850	23.970	23.970	281,619
2026-04-06	23.980	23.980	23.510	23.940	23.940	219,807
2026-04-01	23.900	23.900	23.610	23.800	23.800	149,923
2026-03-31	23.860	23.870	23.500	23.770	23.770	100,070
2026-03-30	23.900	23.980	23.780	23.880	23.880	137,877
2026-03-27	24.000	24.000	23.900	24.000	23.466	327,214
2026-03-26	24.000	24.000	23.890	23.950	23.417	69,003
2026-03-25	24.000	24.000	23.890	23.950	23.417	316,467
2026-03-24	24.000	24.000	23.900	23.940	23.940	150,145
2026-03-23	24.000	24.250	23.900	24.000	24.000	340,354
2026-03-20	24.000	24.500	23.900	24.000	24.000	780,502
2026-03-19	24.000	24.000	23.990	24.000	24.000	71,509
2026-03-18	24.000	24.000	23.980	24.000	24.000	1,072,915
2026-03-17	24.000	24.000	23.960	24.000	24.000	231,358
2026-03-13	24.000	24.000	23.900	24.000	24.000	57,783
2026-03-12	23.990	24.140	23.830	23.900	23.900	276,106
2026-03-11	23.880	23.990	23.850	23.900	23.888	185,040
2026-03-10	23.910	23.910	23.850	23.850	23.838	39,395
2026-03-09	24.000	24.000	23.860	23.890	23.878	80,535
2026-03-06	23.850	23.900	23.800	23.900	23.888	122,335
2026-03-05	23.920	23.920	23.800	23.810	23.810	83,578
2026-03-04	24.000	24.000	23.860	23.920	23.920	68,655
2026-03-03	23.990	24.000	23.800	23.820	23.820	53,411
2026-03-02	24.000	24.000	23.950	23.990	23.990	99,443
2026-02-27	24.000	24.050	23.900	23.980	23.980	216,284
2026-02-26	23.900	24.000	23.610	23.920	23.920	53,755
2026-02-25	23.900	24.000	23.790	23.900	23.900	114,835
2026-02-24	23.820	24.000	23.510	23.900	23.900	53,953
2026-02-23	23.950	24.050	23.860	23.940	23.940	97,323
2026-02-20	23.950	23.950	23.840	23.950	23.950	147,700
2026-02-19	23.940	23.950	23.690	23.920	23.920	27,528
2026-02-18	23.850	24.000	23.510	23.920	23.920	51,742
2026-02-17	24.000	24.000	23.830	23.870	23.870	101,279
2026-02-16	23.300	24.000	23.200	23.820	23.820	111,792
2026-02-13	23.200	23.790	23.000	23.310	23.310	105,273
2026-02-12	23.100	23.300	23.100	23.200	23.200	60,478
2026-02-11	23.080	23.300	23.080	23.200	23.200	21,933
2026-02-10	23.300	23.300	23.040	23.100	23.100	30,874
2026-02-09	23.000	23.500	22.990	23.300	23.300	173,096
2026-02-06	23.070	23.160	22.700	23.000	23.000	190,861
2026-02-05	23.250	23.300	23.010	23.060	23.060	27,286
2026-02-04	23.400	23.400	23.120	23.260	23.260	125,002
2026-02-03	23.400	23.400	23.220	23.290	23.290	63,050

← NewerPage 3 of 14 · 824 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.