Canada markets close in 4 hours 41 minutes

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

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
200.94+1.68 (+0.84%)
As of 08:58AM CST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024200.03202.05199.15200.94200.94214,595
May 02, 2024200.41203.09198.39200.03200.032,354,922
Apr 30, 2024203.44204.44199.82201.48201.483,199,907
Apr 29, 2024204.73205.21201.38201.59201.591,735,829
Apr 26, 2024201.48206.51196.60204.73204.732,052,878
Apr 25, 2024196.38199.99196.03198.26198.262,897,183
Apr 24, 2024197.50200.39196.38198.87198.873,276,303
Apr 23, 2024202.36204.74197.03197.50197.501,855,333
Apr 22, 2024205.00207.30201.73202.99202.991,267,051
Apr 19, 2024203.89208.15203.87204.83204.831,591,862
Apr 18, 2024204.60205.80202.30203.00203.002,112,139
Apr 17, 2024204.32204.60200.27201.28201.282,222,091
Apr 16, 2024205.98207.01203.39203.73203.732,065,505
Apr 16, 202411.8746 Dividend
Apr 15, 2024206.25208.70205.00205.01193.141,602,191
Apr 12, 2024208.95209.27204.94207.35195.341,128,243
Apr 11, 2024207.99209.04204.46206.30194.351,451,969
Apr 10, 2024211.20211.21205.53206.56194.602,304,978
Apr 09, 2024211.74212.86209.85211.60199.341,494,807
Apr 08, 2024209.80211.23209.33210.43198.241,438,105
Apr 05, 2024213.30213.30209.64211.46199.211,663,626
Apr 04, 2024207.00213.62206.38213.27200.922,479,997
Apr 03, 2024212.52213.33206.14206.72194.753,937,194
Apr 02, 2024214.51215.26212.00212.79200.462,171,857
Apr 01, 2024215.64218.93214.51215.47202.992,354,033
Mar 27, 2024216.02217.82214.99216.15203.632,279,627
Mar 26, 2024219.50219.50215.20217.59204.991,332,897
Mar 25, 2024217.00217.32215.22215.41202.931,075,414
Mar 22, 2024217.98219.69216.65216.65204.102,139,147
Mar 21, 2024217.40219.90214.42217.98205.351,731,059
Mar 20, 2024211.13215.29211.13213.95201.561,519,350
Mar 19, 2024214.21216.99211.01211.13198.902,974,552
Mar 15, 2024210.00217.17209.26213.81201.4314,770,292
Mar 14, 2024207.67209.91207.19209.26197.141,527,590
Mar 13, 2024205.02208.48203.15207.59195.572,144,487
Mar 12, 2024205.41206.84203.15204.96193.092,729,876
Mar 11, 2024205.00206.86203.60205.01193.142,191,105
Mar 08, 2024206.97206.97203.71205.18193.301,568,675
Mar 07, 2024205.58206.99203.05204.46192.621,365,686
Mar 06, 2024207.56209.64205.12205.58193.671,663,391
Mar 05, 2024210.08211.62206.92207.55195.532,191,469
Mar 04, 2024210.26213.06209.56210.22198.043,081,163
Mar 01, 2024212.83214.59208.48212.28199.981,724,853
Feb 29, 2024212.60215.05210.87212.22199.938,750,454
Feb 28, 2024208.89215.28208.13212.61200.304,533,608
Feb 27, 2024202.80209.40202.04208.41196.345,250,133
Feb 26, 2024204.00206.16200.00202.79191.045,471,282
Feb 23, 2024228.42228.42200.66203.40191.627,086,228
Feb 22, 2024226.75229.02226.46228.25215.034,026,761
Feb 21, 2024226.57227.37224.33226.32213.212,673,829
Feb 20, 2024229.40229.40224.69225.67212.604,301,389
Feb 19, 2024229.92229.92223.22226.10213.00719,417
Feb 16, 2024244.49244.49224.99227.51214.333,430,603
Feb 15, 2024243.91245.00241.69241.96227.95824,462
Feb 14, 2024239.03243.84239.03243.51229.411,453,632
Feb 13, 2024242.31243.99239.20241.21227.24975,526
Feb 12, 2024242.28243.41240.20241.81227.80649,423
Feb 09, 2024239.00244.94239.00242.58228.532,270,123
Feb 08, 2024242.00242.00236.03239.47225.603,113,247
Feb 07, 2024237.65242.57236.00237.46223.713,008,538
Feb 06, 2024242.00242.26236.25237.65223.885,007,485
Feb 02, 2024241.73243.90240.02241.52227.531,364,711
Feb 01, 2024236.06243.43234.99239.97226.071,493,066
Jan 31, 2024235.93238.18232.89233.07219.572,031,143
Jan 30, 2024234.64236.42232.98235.82222.162,693,039
Jan 29, 2024233.58235.69232.34234.66221.071,380,151
Jan 26, 2024237.61237.61231.14233.85220.302,151,406
Jan 25, 2024228.00236.05227.03233.11219.613,367,923
Jan 24, 2024236.10236.66228.08228.50215.262,281,411
Jan 23, 2024230.77236.88230.77235.54221.901,298,807
Jan 22, 2024228.00231.66227.32231.42218.02895,682
Jan 19, 2024227.70229.07224.72228.25215.031,597,240
Jan 18, 2024221.85227.75220.58227.70214.513,827,066
Jan 17, 2024223.55223.92221.43221.78208.934,440,102
Jan 16, 2024218.21223.69218.21223.56210.613,454,139
Jan 15, 2024218.00219.00217.60217.71205.10151,092
Jan 12, 2024219.66220.26217.51219.20206.502,338,856
Jan 11, 2024219.26219.74216.34218.62205.96945,429
Jan 10, 2024216.86219.29215.66218.25205.611,440,753
Jan 09, 2024217.25218.07214.51216.76204.201,907,882
Jan 08, 2024214.65217.35214.23216.12203.601,057,471
Jan 05, 2024215.32215.41211.56213.45201.091,726,820
Jan 04, 2024216.82217.74214.02215.32202.851,184,141
Jan 03, 2024220.29220.61215.58217.23204.651,407,066
Jan 02, 2024223.00223.00218.57220.30207.541,161,115
Dec 29, 2023221.48221.48219.50221.46208.63618,675
Dec 28, 2023223.00224.23220.00221.56208.73832,143
Dec 27, 2023223.88224.73222.06222.62209.731,328,114
Dec 26, 2023222.46225.15222.01223.55210.60322,844
Dec 22, 2023227.49227.52221.37222.69209.79549,640
Dec 21, 2023224.92227.53222.44223.90210.931,626,596
Dec 20, 2023227.35227.98223.27223.43210.493,116,135
Dec 19, 2023227.00228.10224.34226.46213.342,146,833
Dec 18, 2023226.68227.69221.92226.25213.151,435,374
Dec 15, 2023228.00228.00219.52222.99210.077,392,167
Dec 14, 2023226.85228.15223.51224.65211.642,342,084
Dec 13, 2023222.89226.47220.54224.53211.522,548,611
Dec 11, 2023223.95224.01222.11222.76209.861,060,534
Dec 08, 2023221.99224.31219.49222.65209.751,119,501
Dec 07, 2023219.00224.03218.60222.83209.921,793,071
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...