U.S. markets open in 3 hours 49 minutes
F S&P 500
5,547.00 +10.00 (+0.18%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
20,036.00 +63.75 (+0.32%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.44 +0.61 (+0.75%) Oro
2,328.20 -2.60 (-0.11%)
Fomento Económico Mexicano, S.A.B. de C.V. (FOMC.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:53AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 229 |
| 25 jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 24 jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 21 jun 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 20 jun 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 19 jun 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 18 jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 17 jun 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 14 jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 13 jun 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 12 jun 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 11 jun 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 10 jun 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 07 jun 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 06 jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 05 jun 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 04 jun 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 03 jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 31 may 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 30 may 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 28 may 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 may 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 229 |
| 24 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 23 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 22 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 21 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 20 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 17 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 16 may 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 191 |
| 15 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 14 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 13 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 07 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 06 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 03 may 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 02 may 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 30 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 29 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 46 |
| 25 abr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 24 abr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 23 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 22 abr 2024 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 236 |
| 19 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 abr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 17 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 16 abr 2024 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 280 |
| 16 abr 2024 | 11.8746 Dividendo | |||||
| 15 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -0.37 | - |
| 12 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -0.37 | - |
| 11 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -0.37 | - |
| 10 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -0.38 | - |
| 09 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -0.38 | - |
| 08 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -0.38 | - |
| 05 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -0.38 | - |
| 04 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -0.37 | - |
| 03 abr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -0.38 | - |
| 02 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -0.38 | - |
| 28 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -0.38 | - |
| 27 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -0.39 | - |
| 26 mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -0.38 | - |
| 25 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -0.38 | - |
| 22 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -0.38 | - |
| 21 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -0.37 | - |
| 20 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -0.37 | - |
| 19 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -0.37 | - |
| 18 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -0.37 | - |
| 15 mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -0.37 | - |
| 14 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36 | - |
| 13 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36 | - |
| 12 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36 | - |
| 11 mar 2024 | 11.00 | 11.30 | 11.00 | 11.30 | -0.37 | 164 |
| 08 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | -0.36 | - |
| 07 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | -0.36 | - |
| 06 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36 | - |
| 05 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36 | - |
| 04 mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -0.37 | - |
| 01 mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -0.37 | - |
| 29 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -0.37 | - |
| 28 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36 | - |
| 27 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | -0.35 | - |
| 26 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | -0.35 | - |
| 23 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -0.39 | - |
| 22 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -0.39 | - |
| 21 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -0.39 | - |
| 20 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -0.40 | - |
| 19 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -0.39 | - |
| 16 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -0.42 | - |
| 15 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -0.42 | - |
| 14 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -0.42 | - |
| 13 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -0.42 | - |
| 12 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -0.42 | - |
| 09 feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -0.41 | - |
| 08 feb 2024 | 12.70 | 12.80 | 12.70 | 12.80 | -0.42 | - |
| 07 feb 2024 | 12.80 | 13.10 | 12.80 | 13.10 | -0.43 | - |
| 06 feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -0.42 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.