Mercados españoles cerrados

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

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
205,50+2,63 (+1,30%)
Al cierre: 01:59PM CST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024203,89208,15203,87204,83204,831.591.862
18 abr 2024204,60205,80202,30203,00203,002.112.139
17 abr 2024204,32204,60200,27201,28201,282.222.091
16 abr 2024205,98207,01203,39203,73203,732.065.505
16 abr 202411.8746 Dividendo
15 abr 2024206,25208,70205,00205,01193,141.602.191
12 abr 2024208,95209,27204,94207,35195,341.128.243
11 abr 2024207,99209,04204,46206,30194,351.451.969
10 abr 2024211,20211,21205,53206,56194,602.304.978
09 abr 2024211,74212,86209,85211,60199,341.494.807
08 abr 2024209,80211,23209,33210,43198,241.438.105
05 abr 2024213,30213,30209,64211,46199,211.663.626
04 abr 2024207,00213,62206,38213,27200,922.479.997
03 abr 2024212,52213,33206,14206,72194,753.937.194
02 abr 2024214,51215,26212,00212,79200,462.171.857
01 abr 2024215,64218,93214,51215,47202,992.354.033
27 mar 2024216,02217,82214,99216,15203,632.279.627
26 mar 2024219,50219,50215,20217,59204,991.332.897
25 mar 2024217,00217,32215,22215,41202,931.075.414
22 mar 2024217,98219,69216,65216,65204,102.139.147
21 mar 2024217,40219,90214,42217,98205,351.731.059
20 mar 2024211,13215,29211,13213,95201,561.519.350
19 mar 2024214,21216,99211,01211,13198,902.974.552
15 mar 2024210,00217,17209,26213,81201,4314.770.292
14 mar 2024207,67209,91207,19209,26197,141.527.590
13 mar 2024205,02208,48203,15207,59195,572.144.487
12 mar 2024205,41206,84203,15204,96193,092.729.876
11 mar 2024205,00206,86203,60205,01193,142.191.105
08 mar 2024206,97206,97203,71205,18193,301.568.675
07 mar 2024205,58206,99203,05204,46192,621.365.686
06 mar 2024207,56209,64205,12205,58193,671.663.391
05 mar 2024210,08211,62206,92207,55195,532.191.469
04 mar 2024210,26213,06209,56210,22198,043.081.163
01 mar 2024212,83214,59208,48212,28199,981.724.853
29 feb 2024212,60215,05210,87212,22199,938.750.454
28 feb 2024208,89215,28208,13212,61200,304.533.608
27 feb 2024202,80209,40202,04208,41196,345.250.133
26 feb 2024204,00206,16200,00202,79191,045.471.282
23 feb 2024228,42228,42200,66203,40191,627.086.228
22 feb 2024226,75229,02226,46228,25215,034.026.761
21 feb 2024226,57227,37224,33226,32213,212.673.829
20 feb 2024229,40229,40224,69225,67212,604.301.389
19 feb 2024229,92229,92223,22226,10213,00719.417
16 feb 2024244,49244,49224,99227,51214,333.430.603
15 feb 2024243,91245,00241,69241,96227,95824.462
14 feb 2024239,03243,84239,03243,51229,411.453.632
13 feb 2024242,31243,99239,20241,21227,24975.526
12 feb 2024242,28243,41240,20241,81227,80649.423
09 feb 2024239,00244,94239,00242,58228,532.270.123
08 feb 2024242,00242,00236,03239,47225,603.113.247
07 feb 2024237,65242,57236,00237,46223,713.008.538
06 feb 2024242,00242,26236,25237,65223,885.007.485
02 feb 2024241,73243,90240,02241,52227,531.364.711
01 feb 2024236,06243,43234,99239,97226,071.493.066
31 ene 2024235,93238,18232,89233,07219,572.031.143
30 ene 2024234,64236,42232,98235,82222,162.693.039
29 ene 2024233,58235,69232,34234,66221,071.380.151
26 ene 2024237,61237,61231,14233,85220,302.151.406
25 ene 2024228,00236,05227,03233,11219,613.367.923
24 ene 2024236,10236,66228,08228,50215,262.281.411
23 ene 2024230,77236,88230,77235,54221,901.298.807
22 ene 2024228,00231,66227,32231,42218,02895.682
19 ene 2024227,70229,07224,72228,25215,031.597.240
18 ene 2024221,85227,75220,58227,70214,513.827.066
17 ene 2024223,55223,92221,43221,78208,934.440.102
16 ene 2024218,21223,69218,21223,56210,613.454.139
15 ene 2024218,00219,00217,60217,71205,10151.092
12 ene 2024219,66220,26217,51219,20206,502.338.856
11 ene 2024219,26219,74216,34218,62205,96945.429
10 ene 2024216,86219,29215,66218,25205,611.440.753
09 ene 2024217,25218,07214,51216,76204,201.907.882
08 ene 2024214,65217,35214,23216,12203,601.057.471
05 ene 2024215,32215,41211,56213,45201,091.726.820
04 ene 2024216,82217,74214,02215,32202,851.184.141
03 ene 2024220,29220,61215,58217,23204,651.407.066
02 ene 2024223,00223,00218,57220,30207,541.161.115
29 dic 2023221,48221,48219,50221,46208,63618.675
28 dic 2023223,00224,23220,00221,56208,73832.143
27 dic 2023223,88224,73222,06222,62209,731.328.114
26 dic 2023222,46225,15222,01223,55210,60322.844
22 dic 2023227,49227,52221,37222,69209,79549.640
21 dic 2023224,92227,53222,44223,90210,931.626.596
20 dic 2023227,35227,98223,27223,43210,493.116.135
19 dic 2023227,00228,10224,34226,46213,342.146.833
18 dic 2023226,68227,69221,92226,25213,151.435.374
15 dic 2023228,00228,00219,52222,99210,077.392.167
14 dic 2023226,85228,15223,51224,65211,642.342.084
13 dic 2023222,89226,47220,54224,53211,522.548.611
11 dic 2023223,95224,01222,11222,76209,861.060.534
08 dic 2023221,99224,31219,49222,65209,751.119.501
07 dic 2023219,00224,03218,60222,83209,921.793.071
06 dic 2023220,07222,00218,00218,74206,072.125.625
05 dic 2023221,35222,00218,61219,68206,961.656.813
04 dic 2023220,00220,90217,50220,15207,401.265.867
01 dic 2023220,00220,43217,40218,30205,66972.828
30 nov 2023217,00221,39214,90220,92208,128.195.884
29 nov 2023216,82216,82213,15214,74202,301.790.572
28 nov 2023212,00215,43210,07213,50201,131.763.519
27 nov 2023214,64214,99210,86212,09199,811.211.614
24 nov 2023217,26217,26211,60214,72202,28664.064
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...