U.S. markets closed

Fomento Económico Mexicano, S.A.B. de C.V. (FEMSAUBD.MX)

Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
215.64-2.30 (-1.06%)
Al cierre: 01:59PM CST
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024216.02217.82214.99216.15216.152,279,627
26 mar 2024219.50219.50215.20217.59217.591,332,897
25 mar 2024217.00217.32215.22215.41215.411,075,414
22 mar 2024217.98219.69216.65216.65216.652,139,147
21 mar 2024217.40219.90214.42217.98217.981,731,059
20 mar 2024211.13215.29211.13213.95213.951,519,350
19 mar 2024214.21216.99211.01211.13211.132,974,552
15 mar 2024210.00217.17209.26213.81213.8114,770,292
14 mar 2024207.67209.91207.19209.26209.261,527,590
13 mar 2024205.02208.48203.15207.59207.592,144,487
12 mar 2024205.41206.84203.15204.96204.962,729,876
11 mar 2024205.00206.86203.60205.01205.012,191,105
08 mar 2024206.97206.97203.71205.18205.181,568,675
07 mar 2024205.58206.99203.05204.46204.461,365,686
06 mar 2024207.56209.64205.12205.58205.581,663,391
05 mar 2024210.08211.62206.92207.55207.552,191,469
04 mar 2024210.26213.06209.56210.22210.223,081,163
01 mar 2024212.83214.59208.48212.28212.281,724,853
29 feb 2024212.60215.05210.87212.22212.228,750,454
28 feb 2024208.89215.28208.13212.61212.614,533,608
27 feb 2024202.80209.40202.04208.41208.415,250,133
26 feb 2024204.00206.16200.00202.79202.795,471,282
23 feb 2024228.42228.42200.66203.40203.407,086,228
22 feb 2024226.75229.02226.46228.25228.254,026,761
21 feb 2024226.57227.37224.33226.32226.322,673,829
20 feb 2024229.40229.40224.69225.67225.674,301,389
19 feb 2024229.92229.92223.22226.10226.10719,417
16 feb 2024244.49244.49224.99227.51227.513,430,603
15 feb 2024243.91245.00241.69241.96241.96824,462
14 feb 2024239.03243.84239.03243.51243.511,453,632
13 feb 2024242.31243.99239.20241.21241.21975,526
12 feb 2024242.28243.41240.20241.81241.81649,423
09 feb 2024239.00244.94239.00242.58242.582,270,123
08 feb 2024242.00242.00236.03239.47239.473,113,247
07 feb 2024237.65242.57236.00237.46237.463,008,538
06 feb 2024242.00242.26236.25237.65237.655,007,485
02 feb 2024241.73243.90240.02241.52241.521,364,711
01 feb 2024236.06243.43234.99239.97239.971,493,066
31 ene 2024235.93238.18232.89233.07233.072,031,143
30 ene 2024234.64236.42232.98235.82235.822,693,039
29 ene 2024233.58235.69232.34234.66234.661,380,151
26 ene 2024237.61237.61231.14233.85233.852,151,406
25 ene 2024228.00236.05227.03233.11233.113,367,923
24 ene 2024236.10236.66228.08228.50228.502,281,411
23 ene 2024230.77236.88230.77235.54235.541,298,807
22 ene 2024228.00231.66227.32231.42231.42895,682
19 ene 2024227.70229.07224.72228.25228.251,597,240
18 ene 2024221.85227.75220.58227.70227.703,827,066
17 ene 2024223.55223.92221.43221.78221.784,440,102
16 ene 2024218.21223.69218.21223.56223.563,454,139
15 ene 2024218.00219.00217.60217.71217.71151,092
12 ene 2024219.66220.26217.51219.20219.202,338,856
11 ene 2024219.26219.74216.34218.62218.62945,429
10 ene 2024216.86219.29215.66218.25218.251,440,753
09 ene 2024217.25218.07214.51216.76216.761,907,882
08 ene 2024214.65217.35214.23216.12216.121,057,471
05 ene 2024215.32215.41211.56213.45213.451,726,820
04 ene 2024216.82217.74214.02215.32215.321,184,141
03 ene 2024220.29220.61215.58217.23217.231,407,066
02 ene 2024223.00223.00218.57220.30220.301,161,115
29 dic 2023221.48221.48219.50221.46221.46618,675
28 dic 2023223.00224.23220.00221.56221.56832,143
27 dic 2023223.88224.73222.06222.62222.621,328,114
26 dic 2023222.46225.15222.01223.55223.55322,844
22 dic 2023227.49227.52221.37222.69222.69549,640
21 dic 2023224.92227.53222.44223.90223.901,626,596
20 dic 2023227.35227.98223.27223.43223.433,116,135
19 dic 2023227.00228.10224.34226.46226.462,146,833
18 dic 2023226.68227.69221.92226.25226.251,435,374
15 dic 2023228.00228.00219.52222.99222.997,392,167
14 dic 2023226.85228.15223.51224.65224.652,342,084
13 dic 2023222.89226.47220.54224.53224.532,548,611
11 dic 2023223.95224.01222.11222.76222.761,060,534
08 dic 2023221.99224.31219.49222.65222.651,119,501
07 dic 2023219.00224.03218.60222.83222.831,793,071
06 dic 2023220.07222.00218.00218.74218.742,125,625
05 dic 2023221.35222.00218.61219.68219.681,656,813
04 dic 2023220.00220.90217.50220.15220.151,265,867
01 dic 2023220.00220.43217.40218.30218.30972,828
30 nov 2023217.00221.39214.90220.92220.928,195,884
29 nov 2023216.82216.82213.15214.74214.741,790,572
28 nov 2023212.00215.43210.07213.50213.501,763,519
27 nov 2023214.64214.99210.86212.09212.091,211,614
24 nov 2023217.26217.26211.60214.72214.72664,064
23 nov 2023218.48219.99214.01217.27217.27387,733
22 nov 2023213.35216.80212.88214.53214.531,570,081
21 nov 2023218.13218.18211.80212.87212.871,887,625
17 nov 2023217.01218.61215.08218.19218.191,969,963
16 nov 2023218.02222.36217.06217.77217.771,943,694
15 nov 2023219.02221.20216.80220.33220.332,377,611
14 nov 2023212.00220.00212.00219.04219.041,709,155
13 nov 2023209.99212.62209.99211.13211.13978,964
10 nov 2023211.04217.17209.35209.72209.721,225,124
09 nov 2023207.12213.60207.12212.35212.351,413,537
08 nov 2023212.15212.87206.61207.27207.271,807,931
07 nov 2023204.89213.24204.89211.96211.962,645,416
06 nov 2023210.00213.80208.93211.22211.222,459,778
03 nov 2023216.00218.62208.09210.93210.932,608,739
01 nov 2023199.62210.98199.62209.54209.542,236,544
31 oct 2023201.76204.56198.49203.84203.843,746,479
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...