Fomento Económico Mexicano, S.A.B. de C.V. (FEMSAUBD.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 204.60 | 205.80 | 202.30 | 203.00 | 203.00 | 2,112,139 |
| 17 Apr 2024 | 204.32 | 204.60 | 200.27 | 201.28 | 201.28 | 2,222,091 |
| 16 Apr 2024 | 205.98 | 207.01 | 203.39 | 203.73 | 203.73 | 2,065,505 |
| 16 Apr 2024 | 11.8746 Dividend | |||||
| 15 Apr 2024 | 206.25 | 208.70 | 205.00 | 205.01 | 193.14 | 1,602,191 |
| 12 Apr 2024 | 208.95 | 209.27 | 204.94 | 207.35 | 195.34 | 1,128,243 |
| 11 Apr 2024 | 207.99 | 209.04 | 204.46 | 206.30 | 194.35 | 1,451,969 |
| 10 Apr 2024 | 211.20 | 211.21 | 205.53 | 206.56 | 194.60 | 2,304,978 |
| 09 Apr 2024 | 211.74 | 212.86 | 209.85 | 211.60 | 199.34 | 1,494,807 |
| 08 Apr 2024 | 209.80 | 211.23 | 209.33 | 210.43 | 198.24 | 1,438,105 |
| 05 Apr 2024 | 213.30 | 213.30 | 209.64 | 211.46 | 199.21 | 1,663,626 |
| 04 Apr 2024 | 207.00 | 213.62 | 206.38 | 213.27 | 200.92 | 2,479,997 |
| 03 Apr 2024 | 212.52 | 213.33 | 206.14 | 206.72 | 194.75 | 3,937,194 |
| 02 Apr 2024 | 214.51 | 215.26 | 212.00 | 212.79 | 200.46 | 2,171,857 |
| 01 Apr 2024 | 215.64 | 218.93 | 214.51 | 215.47 | 202.99 | 2,354,033 |
| 27 Mar 2024 | 216.02 | 217.82 | 214.99 | 216.15 | 203.63 | 2,279,627 |
| 26 Mar 2024 | 219.50 | 219.50 | 215.20 | 217.59 | 204.99 | 1,332,897 |
| 25 Mar 2024 | 217.00 | 217.32 | 215.22 | 215.41 | 202.93 | 1,075,414 |
| 22 Mar 2024 | 217.98 | 219.69 | 216.65 | 216.65 | 204.10 | 2,139,147 |
| 21 Mar 2024 | 217.40 | 219.90 | 214.42 | 217.98 | 205.35 | 1,731,059 |
| 20 Mar 2024 | 211.13 | 215.29 | 211.13 | 213.95 | 201.56 | 1,519,350 |
| 19 Mar 2024 | 214.21 | 216.99 | 211.01 | 211.13 | 198.90 | 2,974,552 |
| 15 Mar 2024 | 210.00 | 217.17 | 209.26 | 213.81 | 201.43 | 14,770,292 |
| 14 Mar 2024 | 207.67 | 209.91 | 207.19 | 209.26 | 197.14 | 1,527,590 |
| 13 Mar 2024 | 205.02 | 208.48 | 203.15 | 207.59 | 195.57 | 2,144,487 |
| 12 Mar 2024 | 205.41 | 206.84 | 203.15 | 204.96 | 193.09 | 2,729,876 |
| 11 Mar 2024 | 205.00 | 206.86 | 203.60 | 205.01 | 193.14 | 2,191,105 |
| 08 Mar 2024 | 206.97 | 206.97 | 203.71 | 205.18 | 193.30 | 1,568,675 |
| 07 Mar 2024 | 205.58 | 206.99 | 203.05 | 204.46 | 192.62 | 1,365,686 |
| 06 Mar 2024 | 207.56 | 209.64 | 205.12 | 205.58 | 193.67 | 1,663,391 |
| 05 Mar 2024 | 210.08 | 211.62 | 206.92 | 207.55 | 195.53 | 2,191,469 |
| 04 Mar 2024 | 210.26 | 213.06 | 209.56 | 210.22 | 198.04 | 3,081,163 |
| 01 Mar 2024 | 212.83 | 214.59 | 208.48 | 212.28 | 199.98 | 1,724,853 |
| 29 Feb 2024 | 212.60 | 215.05 | 210.87 | 212.22 | 199.93 | 8,750,454 |
| 28 Feb 2024 | 208.89 | 215.28 | 208.13 | 212.61 | 200.30 | 4,533,608 |
| 27 Feb 2024 | 202.80 | 209.40 | 202.04 | 208.41 | 196.34 | 5,250,133 |
| 26 Feb 2024 | 204.00 | 206.16 | 200.00 | 202.79 | 191.04 | 5,471,282 |
| 23 Feb 2024 | 228.42 | 228.42 | 200.66 | 203.40 | 191.62 | 7,086,228 |
| 22 Feb 2024 | 226.75 | 229.02 | 226.46 | 228.25 | 215.03 | 4,026,761 |
| 21 Feb 2024 | 226.57 | 227.37 | 224.33 | 226.32 | 213.21 | 2,673,829 |
| 20 Feb 2024 | 229.40 | 229.40 | 224.69 | 225.67 | 212.60 | 4,301,389 |
| 19 Feb 2024 | 229.92 | 229.92 | 223.22 | 226.10 | 213.00 | 719,417 |
| 16 Feb 2024 | 244.49 | 244.49 | 224.99 | 227.51 | 214.33 | 3,430,603 |
| 15 Feb 2024 | 243.91 | 245.00 | 241.69 | 241.96 | 227.95 | 824,462 |
| 14 Feb 2024 | 239.03 | 243.84 | 239.03 | 243.51 | 229.41 | 1,453,632 |
| 13 Feb 2024 | 242.31 | 243.99 | 239.20 | 241.21 | 227.24 | 975,526 |
| 12 Feb 2024 | 242.28 | 243.41 | 240.20 | 241.81 | 227.80 | 649,423 |
| 09 Feb 2024 | 239.00 | 244.94 | 239.00 | 242.58 | 228.53 | 2,270,123 |
| 08 Feb 2024 | 242.00 | 242.00 | 236.03 | 239.47 | 225.60 | 3,113,247 |
| 07 Feb 2024 | 237.65 | 242.57 | 236.00 | 237.46 | 223.71 | 3,008,538 |
| 06 Feb 2024 | 242.00 | 242.26 | 236.25 | 237.65 | 223.88 | 5,007,485 |
| 02 Feb 2024 | 241.73 | 243.90 | 240.02 | 241.52 | 227.53 | 1,364,711 |
| 01 Feb 2024 | 236.06 | 243.43 | 234.99 | 239.97 | 226.07 | 1,493,066 |
| 31 Jan 2024 | 235.93 | 238.18 | 232.89 | 233.07 | 219.57 | 2,031,143 |
| 30 Jan 2024 | 234.64 | 236.42 | 232.98 | 235.82 | 222.16 | 2,693,039 |
| 29 Jan 2024 | 233.58 | 235.69 | 232.34 | 234.66 | 221.07 | 1,380,151 |
| 26 Jan 2024 | 237.61 | 237.61 | 231.14 | 233.85 | 220.30 | 2,151,406 |
| 25 Jan 2024 | 228.00 | 236.05 | 227.03 | 233.11 | 219.61 | 3,367,923 |
| 24 Jan 2024 | 236.10 | 236.66 | 228.08 | 228.50 | 215.26 | 2,281,411 |
| 23 Jan 2024 | 230.77 | 236.88 | 230.77 | 235.54 | 221.90 | 1,298,807 |
| 22 Jan 2024 | 228.00 | 231.66 | 227.32 | 231.42 | 218.02 | 895,682 |
| 19 Jan 2024 | 227.70 | 229.07 | 224.72 | 228.25 | 215.03 | 1,597,240 |
| 18 Jan 2024 | 221.85 | 227.75 | 220.58 | 227.70 | 214.51 | 3,827,066 |
| 17 Jan 2024 | 223.55 | 223.92 | 221.43 | 221.78 | 208.93 | 4,440,102 |
| 16 Jan 2024 | 218.21 | 223.69 | 218.21 | 223.56 | 210.61 | 3,454,139 |
| 15 Jan 2024 | 218.00 | 219.00 | 217.60 | 217.71 | 205.10 | 151,092 |
| 12 Jan 2024 | 219.66 | 220.26 | 217.51 | 219.20 | 206.50 | 2,338,856 |
| 11 Jan 2024 | 219.26 | 219.74 | 216.34 | 218.62 | 205.96 | 945,429 |
| 10 Jan 2024 | 216.86 | 219.29 | 215.66 | 218.25 | 205.61 | 1,440,753 |
| 09 Jan 2024 | 217.25 | 218.07 | 214.51 | 216.76 | 204.20 | 1,907,882 |
| 08 Jan 2024 | 214.65 | 217.35 | 214.23 | 216.12 | 203.60 | 1,057,471 |
| 05 Jan 2024 | 215.32 | 215.41 | 211.56 | 213.45 | 201.09 | 1,726,820 |
| 04 Jan 2024 | 216.82 | 217.74 | 214.02 | 215.32 | 202.85 | 1,184,141 |
| 03 Jan 2024 | 220.29 | 220.61 | 215.58 | 217.23 | 204.65 | 1,407,066 |
| 02 Jan 2024 | 223.00 | 223.00 | 218.57 | 220.30 | 207.54 | 1,161,115 |
| 29 Dec 2023 | 221.48 | 221.48 | 219.50 | 221.46 | 208.63 | 618,675 |
| 28 Dec 2023 | 223.00 | 224.23 | 220.00 | 221.56 | 208.73 | 832,143 |
| 27 Dec 2023 | 223.88 | 224.73 | 222.06 | 222.62 | 209.73 | 1,328,114 |
| 26 Dec 2023 | 222.46 | 225.15 | 222.01 | 223.55 | 210.60 | 322,844 |
| 22 Dec 2023 | 227.49 | 227.52 | 221.37 | 222.69 | 209.79 | 549,640 |
| 21 Dec 2023 | 224.92 | 227.53 | 222.44 | 223.90 | 210.93 | 1,626,596 |
| 20 Dec 2023 | 227.35 | 227.98 | 223.27 | 223.43 | 210.49 | 3,116,135 |
| 19 Dec 2023 | 227.00 | 228.10 | 224.34 | 226.46 | 213.34 | 2,146,833 |
| 18 Dec 2023 | 226.68 | 227.69 | 221.92 | 226.25 | 213.15 | 1,435,374 |
| 15 Dec 2023 | 228.00 | 228.00 | 219.52 | 222.99 | 210.07 | 7,392,167 |
| 14 Dec 2023 | 226.85 | 228.15 | 223.51 | 224.65 | 211.64 | 2,342,084 |
| 13 Dec 2023 | 222.89 | 226.47 | 220.54 | 224.53 | 211.52 | 2,548,611 |
| 11 Dec 2023 | 223.95 | 224.01 | 222.11 | 222.76 | 209.86 | 1,060,534 |
| 08 Dec 2023 | 221.99 | 224.31 | 219.49 | 222.65 | 209.75 | 1,119,501 |
| 07 Dec 2023 | 219.00 | 224.03 | 218.60 | 222.83 | 209.92 | 1,793,071 |
| 06 Dec 2023 | 220.07 | 222.00 | 218.00 | 218.74 | 206.07 | 2,125,625 |
| 05 Dec 2023 | 221.35 | 222.00 | 218.61 | 219.68 | 206.96 | 1,656,813 |
| 04 Dec 2023 | 220.00 | 220.90 | 217.50 | 220.15 | 207.40 | 1,265,867 |
| 01 Dec 2023 | 220.00 | 220.43 | 217.40 | 218.30 | 205.66 | 972,828 |
| 30 Nov 2023 | 217.00 | 221.39 | 214.90 | 220.92 | 208.12 | 8,195,884 |
| 29 Nov 2023 | 216.82 | 216.82 | 213.15 | 214.74 | 202.30 | 1,790,572 |
| 28 Nov 2023 | 212.00 | 215.43 | 210.07 | 213.50 | 201.13 | 1,763,519 |
| 27 Nov 2023 | 214.64 | 214.99 | 210.86 | 212.09 | 199.81 | 1,211,614 |
| 24 Nov 2023 | 217.26 | 217.26 | 211.60 | 214.72 | 202.28 | 664,064 |
| 23 Nov 2023 | 218.48 | 219.99 | 214.01 | 217.27 | 204.69 | 387,733 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.