CFECapital S de RL de CV

FCFE18
🏛️ mexico →
22.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.35 24.35 24.19 24.19 0.0M
2021-12-30 24.35 24.36 24.03 24.21 0.1M
2021-12-29 24.60 24.60 24.15 24.35 0.0M
2021-12-28 24.64 24.72 24.58 24.61 0.1M
2021-12-27 24.70 24.72 24.36 24.64 0.1M
2021-12-24 24.39 24.88 24.39 24.70 0.0M
2021-12-23 24.48 24.53 24.34 24.37 0.1M
2021-12-22 24.74 24.75 24.39 24.43 0.1M
2021-12-21 24.53 24.53 24.19 24.26 0.1M
2021-12-20 24.85 24.85 23.74 24.18 0.1M
2021-12-17 24.52 24.81 24.50 24.53 0.0M
2021-12-16 24.80 24.81 24.50 24.61 0.1M
2021-12-15 24.53 24.67 24.50 24.53 0.0M
2021-12-14 24.88 24.88 24.48 24.51 0.0M
2021-12-13 24.72 24.99 24.45 24.47 0.1M
2021-12-10 24.99 25.00 24.63 24.63 0.0M
2021-12-09 24.91 24.92 24.73 24.81 0.0M
2021-12-08 24.08 24.95 24.08 24.91 0.1M
2021-12-07 24.63 24.63 23.70 23.90 0.0M
2021-12-06 24.82 24.93 24.53 24.63 0.0M
2021-12-03 24.69 24.95 24.65 24.82 0.0M
2021-12-02 24.55 25.06 24.54 24.69 0.0M
2021-12-01 24.53 24.99 24.53 24.54 0.0M
2021-11-30 24.53 24.55 24.49 24.52 0.1M
2021-11-29 24.67 24.67 24.53 24.53 0.0M
2021-11-26 24.67 24.68 24.57 24.57 0.0M
2021-11-25 24.62 25.09 24.62 24.67 0.0M
2021-11-24 24.90 24.95 24.66 24.70 0.1M
2021-11-23 24.86 24.87 24.81 24.86 0.2M
2021-11-22 24.62 24.95 24.62 24.74 0.0M
2021-11-19 24.94 25.04 24.62 24.62 0.7M
2021-11-18 24.99 24.99 24.91 24.94 0.0M
2021-11-17 24.99 24.99 24.99 24.99 0.0M
2021-11-16 25.04 25.04 24.97 24.99 0.0M
2021-11-12 25.16 25.16 25.04 25.04 0.0M
2021-11-11 25.09 25.13 25.04 25.09 0.9M
2021-11-10 24.47 25.08 24.43 25.07 0.3M
2021-11-09 24.45 24.53 24.42 24.44 0.3M
2021-11-08 24.53 24.53 24.44 24.44 0.0M
2021-11-05 24.81 24.90 24.50 24.53 0.0M
2021-11-04 25.01 25.01 24.76 24.81 0.0M
2021-11-03 25.08 25.08 25.01 25.02 0.0M
2021-11-01 24.99 25.37 24.46 25.09 0.0M
2021-10-29 24.97 25.08 24.97 24.99 0.0M
2021-10-28 25.06 25.07 24.90 24.97 2.9M
2021-10-27 25.09 25.09 25.07 25.08 0.0M
2021-10-26 25.09 25.41 25.07 25.07 0.1M
2021-10-25 24.62 25.08 24.62 25.00 4.0M
2021-10-22 24.90 24.99 24.16 24.43 0.0M
2021-10-21 25.09 25.09 24.73 24.99 0.0M
2021-10-20 25.37 25.37 24.44 25.08 0.0M
2021-10-19 25.46 25.46 25.20 25.25 0.0M
2021-10-18 25.54 25.54 25.11 25.36 0.0M
2021-10-15 25.46 25.46 25.17 25.33 0.1M
2021-10-14 25.54 25.54 25.44 25.45 0.1M
2021-10-13 25.13 25.32 25.09 25.16 0.1M
2021-10-12 24.99 25.40 24.99 25.21 0.7M
2021-10-11 25.37 25.46 24.81 24.99 0.1M
2021-10-08 23.69 25.44 23.55 25.12 0.5M
2021-10-07 25.03 25.09 22.54 23.55 1.3M
2021-10-06 26.01 26.01 24.99 25.03 0.7M
2021-10-05 26.49 26.49 26.00 26.01 0.2M
2021-10-04 26.83 26.83 26.48 26.49 0.0M
2021-10-01 26.48 26.95 26.20 26.48 0.3M
2021-09-30 26.36 26.57 26.36 26.48 0.0M
2021-09-29 26.68 26.84 26.34 26.36 0.1M
2021-09-28 27.41 27.41 26.47 26.49 0.1M
2021-09-27 27.11 27.38 27.11 27.16 0.1M
2021-09-24 27.52 27.52 27.01 27.11 0.1M
2021-09-23 26.88 27.15 26.71 26.95 0.1M
2021-09-22 26.87 26.87 26.51 26.77 0.1M
2021-09-21 26.23 26.68 26.23 26.67 0.0M
2021-09-20 26.69 26.69 26.27 26.56 0.0M
2021-09-17 26.69 26.72 26.67 26.69 0.0M
2021-09-15 26.64 26.68 26.64 26.68 0.0M
2021-09-14 26.36 26.79 26.36 26.47 0.1M
2021-09-13 26.35 26.79 26.32 26.45 0.1M
2021-09-10 26.29 26.42 26.29 26.35 0.0M
2021-09-09 26.10 26.43 26.06 26.24 0.1M
2021-09-08 26.23 26.33 26.03 26.04 1.8M
2021-09-07 26.28 26.33 26.20 26.23 0.0M
2021-09-06 26.33 26.74 26.28 26.33 0.0M
2021-09-03 26.19 26.37 26.19 26.28 0.0M
2021-09-02 26.25 26.25 26.12 26.23 0.0M
2021-09-01 26.23 26.37 26.22 26.22 0.0M
2021-08-31 26.37 26.37 26.21 26.23 0.1M
2021-08-30 26.55 26.55 26.37 26.37 0.0M
2021-08-27 26.37 26.38 26.37 26.37 0.0M
2021-08-26 26.57 26.57 26.18 26.19 0.0M
2021-08-25 26.33 26.48 26.00 26.01 0.1M
2021-08-24 26.46 26.52 26.09 26.10 0.0M
2021-08-23 26.51 26.51 26.36 26.43 0.0M
2021-08-20 26.68 26.68 25.87 26.53 0.0M
2021-08-19 26.24 26.57 26.20 26.57 0.0M
2021-08-18 26.56 26.56 25.88 26.48 0.0M
2021-08-17 26.69 26.69 25.87 26.60 0.1M
2021-08-16 27.15 27.15 26.69 26.84 0.1M
2021-08-13 26.14 27.51 26.04 27.26 0.1M
2021-08-12 26.28 26.28 26.13 26.14 0.0M
2021-08-11 26.33 26.33 26.31 26.33 0.0M
2021-08-10 26.23 26.23 26.22 26.22 0.0M
2021-08-09 26.02 26.28 26.01 26.22 0.0M
2021-08-06 26.42 26.42 25.77 25.80 0.1M
2021-08-05 26.37 26.51 26.26 26.33 0.1M
2021-08-04 25.91 26.58 25.80 26.33 0.1M
2021-08-03 25.88 25.91 25.88 25.91 0.0M
2021-08-02 25.81 26.19 25.81 25.86 0.0M
2021-07-30 25.77 25.99 25.77 25.92 0.1M
2021-07-29 25.68 25.77 25.59 25.75 0.1M
2021-07-28 25.77 25.77 25.73 25.76 0.0M
2021-07-27 25.97 25.97 25.64 25.77 0.0M
2021-07-26 25.73 25.96 25.68 25.85 0.1M
2021-07-23 25.57 25.72 25.57 25.72 0.0M
2021-07-22 25.67 25.75 25.41 25.66 0.1M
2021-07-21 25.73 25.77 25.51 25.53 1.3M
2021-07-20 25.52 25.77 25.48 25.58 1.6M
2021-07-19 25.61 25.61 25.41 25.58 0.0M
2021-07-16 25.75 25.77 25.43 25.62 0.1M
2021-07-15 25.61 25.74 25.33 25.65 0.1M
2021-07-14 25.52 25.61 25.43 25.48 0.0M
2021-07-13 25.46 25.46 25.41 25.46 0.1M
2021-07-12 25.64 25.64 25.41 25.45 0.1M
2021-07-09 25.84 25.84 25.61 25.64 0.0M
2021-07-08 25.75 25.77 25.60 25.69 0.1M
2021-07-07 25.84 25.93 25.50 25.64 0.1M
2021-07-06 25.54 25.77 25.33 25.55 0.3M
2021-07-05 25.88 25.88 25.50 25.50 0.1M
2021-07-02 25.61 25.86 25.61 25.72 0.1M
2021-07-01 26.20 26.20 25.41 25.50 0.2M
2021-06-30 25.94 25.94 25.68 25.78 0.1M
2021-06-29 25.94 26.00 25.64 25.94 1.1M
2021-06-28 25.99 25.99 25.72 25.87 0.1M
2021-06-25 26.25 26.37 25.81 26.16 0.1M
2021-06-24 26.00 26.27 26.00 26.15 0.1M
2021-06-23 25.99 26.33 25.80 26.28 0.2M
2021-06-22 26.21 26.21 25.63 25.88 0.2M
2021-06-21 26.04 26.30 25.98 25.99 0.1M
2021-06-18 25.92 25.99 25.80 25.98 0.2M
2021-06-17 25.85 25.88 25.62 25.62 0.2M
2021-06-16 25.77 25.77 25.54 25.67 0.1M
2021-06-15 25.84 26.04 25.53 25.56 0.2M
2021-06-14 26.02 26.21 25.82 25.84 0.1M
2021-06-11 26.12 26.12 25.69 26.02 0.4M
2021-06-10 25.80 26.13 25.76 26.11 0.6M
2021-06-09 25.99 25.99 25.80 25.80 0.0M
2021-06-08 25.98 25.99 25.62 25.74 1.5M
2021-06-07 25.98 25.98 25.86 25.97 0.0M
2021-06-04 25.96 25.96 25.90 25.90 0.0M
2021-06-03 25.96 25.96 25.80 25.91 0.0M
2021-06-02 25.96 25.96 25.62 25.86 0.0M
2021-06-01 25.83 25.83 25.83 25.83 0.0M
2021-05-31 25.86 25.86 25.63 25.63 0.0M
2021-05-28 25.53 25.91 25.47 25.91 0.0M
2021-05-27 25.98 25.99 25.98 25.99 0.0M
2021-05-26 25.62 25.80 25.48 25.53 0.1M
2021-05-25 25.57 25.57 25.47 25.53 1.2M
2021-05-24 25.79 25.80 25.54 25.57 0.1M
2021-05-21 25.90 25.91 25.69 25.69 0.0M
2021-05-20 25.71 25.90 25.53 25.53 0.5M
2021-05-19 25.95 25.95 25.35 25.50 0.1M
2021-05-18 26.31 26.31 25.94 25.94 0.0M
2021-05-17 26.37 26.40 25.85 25.90 0.0M
2021-05-14 26.34 26.44 25.99 25.99 0.4M
2021-05-13 25.99 25.99 25.80 25.84 0.0M
2021-05-12 26.35 26.35 25.99 25.99 0.0M
2021-05-11 26.35 26.35 25.53 26.35 0.0M
2021-05-10 26.41 26.41 25.85 25.86 0.0M
2021-05-07 26.58 26.62 26.43 26.43 0.1M
2021-05-06 26.67 26.67 26.37 26.46 0.0M
2021-05-05 26.21 26.37 26.21 26.35 0.1M
2021-05-04 26.25 26.25 25.98 26.21 0.1M
2021-05-03 25.98 26.26 25.76 26.16 0.2M
2021-04-30 25.59 25.99 25.53 25.76 0.3M
2021-04-29 25.48 25.59 25.48 25.53 0.3M
2021-04-28 25.65 25.66 25.53 25.53 1.0M
2021-04-27 25.55 25.65 25.55 25.65 0.0M
2021-04-26 25.68 25.71 25.65 25.71 0.0M
2021-04-23 25.54 25.69 25.53 25.65 0.1M
2021-04-22 25.53 25.70 25.40 25.45 2.1M
2021-04-21 25.90 25.90 25.46 25.54 0.4M
2021-04-20 25.96 25.97 25.45 25.54 0.5M
2021-04-19 25.94 25.99 25.94 25.98 0.0M
2021-04-16 25.94 25.99 25.59 25.78 1.1M
2021-04-15 25.90 25.94 25.90 25.93 0.0M
2021-04-14 25.92 25.99 25.63 25.90 0.0M
2021-04-13 25.71 25.79 25.53 25.79 0.0M
2021-04-12 25.81 25.81 25.53 25.75 0.0M
2021-04-09 25.88 25.88 25.71 25.80 0.0M
2021-04-08 25.76 25.99 25.54 25.74 0.0M
2021-04-07 25.81 25.84 25.79 25.83 0.0M
2021-04-06 25.61 25.84 25.61 25.67 0.0M
2021-04-05 25.26 25.62 25.07 25.55 0.7M
2021-03-31 25.47 25.48 25.07 25.14 0.1M
2021-03-30 25.58 25.58 25.07 25.19 0.1M
2021-03-29 25.59 25.70 25.43 25.54 1.1M
2021-03-26 25.76 25.76 25.08 25.14 0.1M
2021-03-25 25.72 25.76 25.34 25.46 0.1M
2021-03-24 25.59 25.76 25.50 25.50 0.0M
2021-03-23 25.76 25.76 25.34 25.39 2.0M
2021-03-22 25.08 25.92 25.08 25.75 0.1M
2021-03-19 25.48 25.48 24.71 25.07 1.3M
2021-03-18 25.43 25.43 24.63 24.74 2.0M
2021-03-17 25.67 25.75 25.48 25.48 2.0M
2021-03-16 25.96 25.96 25.52 25.52 0.1M
2021-03-12 25.48 25.85 25.40 25.67 0.0M
2021-03-11 25.62 25.62 24.59 25.40 0.1M
2021-03-10 26.62 26.62 25.62 25.62 0.0M
2021-03-09 26.24 26.24 25.40 25.62 1.0M
2021-03-08 25.52 25.60 25.52 25.60 2.0M
2021-03-05 26.04 26.04 25.55 25.60 2.0M
2021-03-04 25.97 26.15 25.52 25.73 0.0M
2021-03-03 26.15 26.19 25.96 25.97 0.0M
2021-03-02 26.05 26.10 25.91 26.10 0.0M
2021-03-01 26.78 26.78 26.64 26.69 0.0M
2021-02-26 26.64 26.78 26.25 26.26 0.1M
2021-02-25 26.70 26.70 26.27 26.60 1.1M
2021-02-24 26.11 26.27 26.11 26.18 1.0M
2021-02-23 26.36 26.36 25.96 26.00 0.1M
2021-02-22 27.18 27.18 25.99 26.21 0.0M
2021-02-19 26.78 26.78 26.36 26.50 0.0M
2021-02-18 27.24 27.25 26.41 26.62 0.0M
2021-02-17 26.23 28.03 26.23 27.28 0.3M
2021-02-16 26.03 26.40 25.95 26.19 0.1M
2021-02-15 26.23 26.23 25.99 25.99 0.0M
2021-02-12 25.96 26.09 25.95 25.95 0.0M
2021-02-11 25.70 26.04 25.70 25.89 0.0M
2021-02-10 26.23 26.23 25.62 25.79 0.0M
2021-02-09 25.86 25.96 25.54 25.96 0.7M
2021-02-08 26.20 26.20 25.48 25.76 0.0M
2021-02-05 26.13 26.13 25.90 25.90 0.0M
2021-02-04 26.40 26.40 25.99 25.99 0.0M
2021-02-03 26.32 26.40 25.77 25.93 0.0M
2021-02-02 26.18 26.40 26.04 26.36 0.3M
2021-01-29 25.99 26.40 25.99 25.99 0.0M
2021-01-28 26.23 26.23 25.99 26.07 0.0M
2021-01-27 26.23 26.23 26.22 26.23 0.0M
2021-01-26 26.10 26.23 25.99 26.03 0.0M
2021-01-25 26.41 26.41 26.14 26.31 0.0M
2021-01-22 26.25 26.49 26.14 26.44 0.0M
2021-01-21 26.87 26.87 26.79 26.79 2.0M
2021-01-20 26.68 27.33 26.64 27.33 0.0M
2021-01-19 27.14 27.34 26.87 27.25 0.1M
2021-01-18 27.11 27.15 25.96 26.62 0.0M
2021-01-15 27.15 27.15 27.15 27.15 0.0M
2021-01-14 26.87 26.88 26.64 26.87 0.2M
2021-01-13 26.87 27.11 26.64 27.06 0.5M
2021-01-12 26.84 26.87 26.62 26.87 0.3M
2021-01-11 26.41 26.86 26.36 26.38 0.0M
2021-01-08 26.32 26.41 26.27 26.27 0.0M
2021-01-07 25.85 26.41 25.81 26.26 0.0M
2021-01-05 26.04 26.04 25.58 25.81 0.1M
2021-01-04 25.27 26.04 25.27 25.95 0.0M