U.S. markets close in 1 hour 54 minutes

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
119.48+0.80 (+0.68%)
A partir del 02:06PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 2024119.42120.99118.64119.48119.48221,579
03 may 2024------
02 may 2024118.60119.40117.06117.56117.56545,100
01 may 2024117.85119.76116.89118.09118.09451,800
30 abr 2024119.38119.95116.82117.66117.66687,400
29 abr 2024118.00119.85118.00118.92118.921,210,500
26 abr 2024117.39120.33114.67118.93118.931,229,200
25 abr 2024115.05115.97113.62115.11115.111,062,400
24 abr 2024117.00117.04115.27115.90115.901,692,700
23 abr 2024118.87119.44116.07116.38116.38994,900
22 abr 2024119.40120.25117.73118.51118.511,033,900
19 abr 2024119.37120.77118.83119.69119.691,745,000
18 abr 2024119.86121.04118.64119.07119.07847,300
17 abr 2024120.28120.97118.09118.94118.94534,800
16 abr 2024121.02121.03119.31119.52119.52474,400
16 abr 20241.13 Dividendo
15 abr 2024124.52124.80122.78122.96121.83447,300
12 abr 2024124.83125.27122.75124.24123.10635,200
11 abr 2024126.63127.15124.36125.33124.18537,300
10 abr 2024127.62127.94125.29125.74124.58670,000
09 abr 2024129.14130.00128.32128.82127.64381,500
08 abr 2024128.90129.10128.31128.71127.53704,600
05 abr 2024128.11129.58127.18128.47127.29311,000
04 abr 2024125.67129.29125.48128.39127.21496,200
03 abr 2024128.46128.64124.62125.19124.04830,600
02 abr 2024128.40129.59128.07128.32127.14643,000
01 abr 2024130.72131.11128.96129.65128.46451,800
28 mar 2024130.64131.10129.77130.27129.07327,500
27 mar 2024130.80131.07129.82130.25129.05370,600
26 mar 2024128.64131.56128.64130.55129.35712,100
25 mar 2024129.94130.25128.94129.20128.01461,500
22 mar 2024129.78131.45129.43129.53128.34705,600
21 mar 2024129.12131.19127.97130.38129.18844,800
20 mar 2024125.52128.54125.32128.34127.16588,200
19 mar 2024127.38128.55125.56125.58124.43576,500
18 mar 2024128.40129.02126.51127.92126.743,033,500
15 mar 2024124.84130.13124.38127.98126.801,806,900
14 mar 2024124.20125.61123.90125.28124.13373,700
13 mar 2024121.74124.79121.29124.53123.39475,800
12 mar 2024122.10123.03120.96122.16121.04621,800
11 mar 2024121.24123.05121.17122.05120.93368,400
08 mar 2024121.41123.06121.41121.99120.87482,300
07 mar 2024122.04122.35120.17121.34120.22468,500
06 mar 2024122.49123.95121.42121.47120.35572,900
05 mar 2024123.00124.91121.98122.06120.941,174,000
04 mar 2024124.07125.18123.39123.40122.27659,100
01 mar 2024124.39125.98122.51124.83123.68387,600
29 feb 2024125.24126.20123.51124.24123.10719,200
28 feb 2024121.69125.82121.69124.11122.971,044,700
27 feb 2024118.82122.67118.50121.84120.721,502,500
26 feb 2024118.93120.37116.84118.41117.321,240,100
23 feb 2024129.42131.80117.11118.83117.742,065,400
22 feb 2024134.31134.31132.19133.46132.23582,400
21 feb 2024131.76133.30131.76133.21131.99434,900
20 feb 2024133.25134.67131.67132.54131.32961,300
16 feb 2024142.04142.04131.84133.40132.171,278,400
15 feb 2024142.60143.43141.72142.09140.78361,000
14 feb 2024139.95142.47139.95142.16140.85314,800
13 feb 2024140.57141.39139.02140.14138.85348,900
12 feb 2024141.92142.40140.70141.90140.60227,000
09 feb 2024141.26143.19140.80141.64140.34632,700
08 feb 2024138.95139.48138.03139.47138.19278,800
07 feb 2024139.45142.44138.39139.39138.11699,900
06 feb 2024138.21140.29138.21139.31138.03815,500
05 feb 2024141.12142.32135.65137.54136.28419,500
02 feb 2024140.93141.99139.87141.04139.74619,700
01 feb 2024135.96142.00135.96140.76139.47755,500
31 ene 2024137.71138.47135.20135.54134.29476,500
30 ene 2024135.85137.84135.45137.82136.55341,700
29 ene 2024136.91137.23134.84136.10134.85374,100
26 ene 2024135.98137.18135.41136.54135.29416,800
25 ene 2024134.03137.05131.90135.54134.29571,100
24 ene 2024136.63137.86132.62132.87131.65655,800
23 ene 2024134.51136.49134.04135.64134.39592,000
22 ene 2024134.00134.81133.05134.48133.24390,300
19 ene 2024132.28134.01131.09133.65132.42602,500
18 ene 2024128.91132.52128.10132.52131.301,351,000
17 ene 2024128.63129.39127.91128.67127.49595,400
16 ene 2024130.02130.21128.61129.93128.74692,000
12 ene 2024129.07130.74129.00130.02128.83372,500
11 ene 2024128.09129.86127.54129.23128.04253,500
10 ene 2024127.26128.88126.88128.32127.14302,500
09 ene 2024127.48128.88126.66127.66126.49339,500
08 ene 2024126.70129.03126.70128.41127.23380,000
05 ene 2024126.22127.07125.60126.35125.19280,800
04 ene 2024126.93127.61125.62126.27125.11206,600
03 ene 2024127.97128.98126.39127.38126.21523,500
02 ene 2024129.53130.30128.09128.26127.08468,300
29 dic 2023130.35130.73129.81130.35129.15203,400
28 dic 2023130.97131.70129.91130.60129.40194,200
27 dic 2023131.44132.71131.21131.28130.07336,500
26 dic 2023131.01132.44130.96131.52130.3195,800
22 dic 2023131.65133.50130.59130.95129.75162,100
21 dic 2023132.37133.21130.44131.24130.03285,800
20 dic 2023132.62133.46130.27130.48129.28406,500
19 dic 2023131.60133.62130.95132.57131.35451,200
18 dic 2023130.00132.51128.85131.66130.45312,300
15 dic 2023130.86131.33128.62129.41128.22698,000
14 dic 2023130.00131.32129.28130.65129.45585,800
13 dic 2023127.40131.06127.32130.04128.84806,800
*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...