Italia markets open in 4 hours 23 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.997,39 +35,59 (+0,09%) EUR/USD
1,0677 +0,0002 (+0,02%) Bitcoin EUR
57.680,27 -2.186,30 (-3,65%) CMC Crypto 200
885,54 0,00 (0,00%)
Fomento Económico Mexicano, S.A.B. de C.V. (0TD7.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:03PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 121,43 | 121,43 | 118,13 | 118,93 | 118,93 | 5 |
| 16 apr 2024 | 120,85 | 122,37 | 119,32 | 120,24 | 120,24 | 141 |
| 16 apr 2024 | 1.115482 Dividendo | |||||
| 15 apr 2024 | 124,74 | 125,21 | 123,86 | 124,39 | 123,27 | 7 |
| 12 apr 2024 | 124,09 | 125,17 | 123,88 | 124,69 | 123,58 | 80 |
| 11 apr 2024 | 126,76 | 126,95 | 124,77 | 124,77 | 123,65 | 42 |
| 10 apr 2024 | 128,57 | 128,57 | 125,85 | 125,85 | 124,72 | 5 |
| 09 apr 2024 | 130,10 | 130,10 | 128,70 | 128,93 | 127,77 | 400 |
| 08 apr 2024 | 128,85 | 128,98 | 127,23 | 128,98 | 127,82 | 3 |
| 05 apr 2024 | 129,51 | 129,51 | 128,47 | 128,62 | 127,47 | 31 |
| 04 apr 2024 | - | - | - | - | - | - |
| 03 apr 2024 | 127,79 | 127,79 | 127,79 | 127,79 | 126,65 | 1 |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 130,64 | 131,36 | 129,74 | 130,19 | 129,02 | 104 |
| 27 mar 2024 | 130,26 | 130,95 | 130,26 | 130,60 | 129,43 | - |
| 26 mar 2024 | 128,99 | 130,94 | 128,99 | 130,89 | 129,72 | 34 |
| 25 mar 2024 | 129,87 | 129,87 | 129,12 | 129,58 | 128,42 | 40 |
| 22 mar 2024 | 130,40 | 131,31 | 130,30 | 130,41 | 129,24 | 127 |
| 21 mar 2024 | 127,74 | 131,08 | 127,74 | 129,94 | 128,77 | 8 |
| 20 mar 2024 | 126,50 | 128,56 | 125,18 | 128,49 | 127,34 | 9 |
| 19 mar 2024 | 127,85 | 128,41 | 127,40 | 127,47 | 126,33 | 12 |
| 18 mar 2024 | 128,63 | 128,95 | 127,64 | 128,49 | 127,34 | 33 |
| 15 mar 2024 | 125,79 | 129,56 | 124,85 | 127,09 | 125,95 | 396 |
| 14 mar 2024 | 124,70 | 125,29 | 124,28 | 125,17 | 124,05 | 2 |
| 13 mar 2024 | 121,27 | 124,38 | 121,27 | 124,38 | 123,26 | 425 |
| 12 mar 2024 | 123,07 | 123,07 | 121,31 | 122,05 | 120,96 | 1.032 |
| 11 mar 2024 | 122,94 | 122,94 | 121,69 | 122,53 | 121,43 | 12 |
| 08 mar 2024 | 121,54 | 122,65 | 121,21 | 121,78 | 120,69 | 4 |
| 07 mar 2024 | 122,49 | 122,49 | 121,32 | 121,58 | 120,49 | 5 |
| 06 mar 2024 | 123,08 | 123,34 | 122,09 | 122,09 | 121,00 | 7 |
| 05 mar 2024 | 123,50 | 124,83 | 122,81 | 124,64 | 123,52 | 22 |
| 04 mar 2024 | 124,57 | 124,83 | 124,14 | 124,47 | 123,36 | 3 |
| 01 mar 2024 | 124,25 | 125,85 | 124,25 | 124,87 | 123,75 | 52 |
| 29 feb 2024 | 125,58 | 126,20 | 122,51 | 125,17 | 124,04 | 76 |
| 28 feb 2024 | 122,02 | 125,82 | 121,94 | 125,09 | 123,97 | 191 |
| 27 feb 2024 | 119,17 | 121,75 | 118,58 | 121,75 | 120,66 | 132 |
| 26 feb 2024 | 118,53 | 120,23 | 116,91 | 119,13 | 118,06 | 377 |
| 23 feb 2024 | 128,53 | 128,53 | 119,11 | 119,11 | 118,05 | 275 |
| 22 feb 2024 | 133,71 | 134,13 | 132,47 | 132,47 | 131,28 | 456 |
| 21 feb 2024 | 131,78 | 133,17 | 131,78 | 132,84 | 131,65 | 35 |
| 20 feb 2024 | 132,87 | 134,98 | 132,87 | 134,54 | 133,33 | 23 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 137,90 | 140,40 | 133,97 | 133,97 | 132,77 | 573 |
| 15 feb 2024 | 143,30 | 143,30 | 142,02 | 142,24 | 140,96 | 220 |
| 14 feb 2024 | 141,08 | 141,63 | 140,44 | 141,63 | 140,36 | 6 |
| 13 feb 2024 | 141,34 | 141,34 | 139,07 | 140,71 | 139,45 | 36 |
| 12 feb 2024 | 141,92 | 142,11 | 140,71 | 141,64 | 140,37 | 200 |
| 09 feb 2024 | 141,94 | 142,94 | 140,54 | 142,68 | 141,40 | 39 |
| 08 feb 2024 | 139,38 | 139,38 | 138,11 | 138,93 | 137,68 | 164 |
| 07 feb 2024 | 140,59 | 142,43 | 138,45 | 138,89 | 137,64 | 833 |
| 06 feb 2024 | 138,37 | 140,12 | 138,37 | 139,77 | 138,52 | 17 |
| 05 feb 2024 | 142,93 | 142,93 | 136,53 | 136,53 | 135,31 | 15 |
| 02 feb 2024 | 139,67 | 141,57 | 139,67 | 141,38 | 140,11 | 54 |
| 01 feb 2024 | 135,16 | 140,88 | 135,16 | 140,54 | 139,28 | 99 |
| 31 gen 2024 | 138,09 | 138,62 | 136,49 | 136,52 | 135,30 | 4 |
| 30 gen 2024 | 135,85 | 137,17 | 135,59 | 136,83 | 135,60 | 211 |
| 29 gen 2024 | 137,11 | 137,11 | 135,42 | 135,42 | 134,21 | 1.659 |
| 26 gen 2024 | 135,79 | 136,70 | 135,24 | 136,02 | 134,80 | 81 |
| 25 gen 2024 | 133,82 | 133,82 | 132,19 | 133,53 | 132,33 | 4 |
| 24 gen 2024 | 136,21 | 137,29 | 135,04 | 135,04 | 133,83 | 38 |
| 23 gen 2024 | 133,92 | 136,48 | 133,87 | 136,22 | 135,00 | 201 |
| 22 gen 2024 | 133,18 | 134,21 | 133,18 | 134,21 | 133,01 | 222 |
| 19 gen 2024 | 133,78 | 133,78 | 131,31 | 132,99 | 131,80 | 69 |
| 18 gen 2024 | 129,04 | 131,80 | 127,66 | 131,80 | 130,62 | 21 |
| 17 gen 2024 | 128,90 | 129,32 | 128,11 | 129,32 | 128,16 | 51 |
| 16 gen 2024 | 129,02 | 129,96 | 128,96 | 129,59 | 128,43 | 317 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 129,25 | 130,33 | 128,86 | 130,33 | 129,16 | 6 |
| 11 gen 2024 | 127,90 | 128,90 | 127,90 | 128,90 | 127,74 | 401 |
| 10 gen 2024 | 126,96 | 128,74 | 126,96 | 128,74 | 127,59 | 13 |
| 09 gen 2024 | 127,52 | 129,26 | 126,45 | 127,52 | 126,38 | 6 |
| 08 gen 2024 | 127,62 | 127,62 | 127,58 | 127,58 | 126,44 | 30 |
| 05 gen 2024 | 125,86 | 125,86 | 125,86 | 125,86 | 124,73 | 186 |
| 04 gen 2024 | 127,06 | 127,06 | 127,06 | 127,06 | 125,92 | 3 |
| 03 gen 2024 | 127,74 | 128,68 | 126,80 | 127,53 | 126,39 | 48 |
| 02 gen 2024 | 129,61 | 130,21 | 128,74 | 128,74 | 127,59 | 130 |
| 29 dic 2023 | 129,50 | 130,53 | 129,50 | 130,14 | 128,97 | 7 |
| 28 dic 2023 | 131,14 | 131,73 | 129,93 | 130,45 | 129,28 | 46 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 132,60 | 133,50 | 130,81 | 130,93 | 129,76 | 63 |
| 21 dic 2023 | 131,78 | 131,78 | 130,79 | 130,87 | 129,69 | 68 |
| 20 dic 2023 | 132,30 | 133,87 | 131,07 | 132,86 | 131,67 | 45 |
| 19 dic 2023 | 132,04 | 133,59 | 132,04 | 133,05 | 131,86 | 74 |
| 18 dic 2023 | 130,63 | 130,63 | 129,04 | 130,44 | 129,27 | 71 |
| 15 dic 2023 | 130,39 | 131,28 | 130,39 | 130,64 | 129,47 | 3 |
| 14 dic 2023 | 130,66 | 130,66 | 129,91 | 129,91 | 128,75 | 3 |
| 13 dic 2023 | 128,41 | 129,14 | 128,41 | 128,71 | 127,56 | 151 |
| 12 dic 2023 | 127,40 | 127,93 | 127,09 | 127,42 | 126,28 | 120 |
| 11 dic 2023 | 128,45 | 128,45 | 127,59 | 127,91 | 126,76 | 310 |
| 08 dic 2023 | 127,73 | 128,73 | 127,41 | 128,73 | 127,58 | 623 |
| 07 dic 2023 | 127,12 | 127,44 | 126,00 | 127,44 | 126,30 | 490 |
| 06 dic 2023 | 127,49 | 127,49 | 126,41 | 126,60 | 125,46 | 34 |
| 05 dic 2023 | 125,53 | 126,00 | 125,21 | 125,21 | 124,09 | 401 |
| 04 dic 2023 | 127,11 | 127,11 | 125,22 | 125,90 | 124,78 | 1.213 |
| 01 dic 2023 | 127,25 | 127,47 | 127,25 | 127,38 | 126,24 | 69 |
| 30 nov 2023 | 124,23 | 126,08 | 123,50 | 125,96 | 124,83 | 103 |
| 29 nov 2023 | 125,43 | 126,00 | 124,68 | 124,68 | 123,57 | 709 |
| 28 nov 2023 | 122,84 | 124,98 | 122,84 | 124,45 | 123,33 | 237 |
| 27 nov 2023 | - | - | - | - | - | - |
| 24 nov 2023 | 124,23 | 125,36 | 123,72 | 123,72 | 122,61 | 211 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.