Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,25 +0,52 (+0,63%) Bitcoin EUR
60.181,45 +549,74 (+0,92%)
Fomento Económico Mexicano, S.A.B. de C.V. (FEMSAUBD.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
In data: 01:59PM CST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 203,89 | 208,15 | 203,87 | 204,83 | 204,83 | 1.351.611 |
| 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 Dividendo | |||||
| 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 gen 2024 | 235,93 | 238,18 | 232,89 | 233,07 | 219,57 | 2.031.143 |
| 30 gen 2024 | 234,64 | 236,42 | 232,98 | 235,82 | 222,16 | 2.693.039 |
| 29 gen 2024 | 233,58 | 235,69 | 232,34 | 234,66 | 221,07 | 1.380.151 |
| 26 gen 2024 | 237,61 | 237,61 | 231,14 | 233,85 | 220,30 | 2.151.406 |
| 25 gen 2024 | 228,00 | 236,05 | 227,03 | 233,11 | 219,61 | 3.367.923 |
| 24 gen 2024 | 236,10 | 236,66 | 228,08 | 228,50 | 215,26 | 2.281.411 |
| 23 gen 2024 | 230,77 | 236,88 | 230,77 | 235,54 | 221,90 | 1.298.807 |
| 22 gen 2024 | 228,00 | 231,66 | 227,32 | 231,42 | 218,02 | 895.682 |
| 19 gen 2024 | 227,70 | 229,07 | 224,72 | 228,25 | 215,03 | 1.597.240 |
| 18 gen 2024 | 221,85 | 227,75 | 220,58 | 227,70 | 214,51 | 3.827.066 |
| 17 gen 2024 | 223,55 | 223,92 | 221,43 | 221,78 | 208,93 | 4.440.102 |
| 16 gen 2024 | 218,21 | 223,69 | 218,21 | 223,56 | 210,61 | 3.454.139 |
| 15 gen 2024 | 218,00 | 219,00 | 217,60 | 217,71 | 205,10 | 151.092 |
| 12 gen 2024 | 219,66 | 220,26 | 217,51 | 219,20 | 206,50 | 2.338.856 |
| 11 gen 2024 | 219,26 | 219,74 | 216,34 | 218,62 | 205,96 | 945.429 |
| 10 gen 2024 | 216,86 | 219,29 | 215,66 | 218,25 | 205,61 | 1.440.753 |
| 09 gen 2024 | 217,25 | 218,07 | 214,51 | 216,76 | 204,20 | 1.907.882 |
| 08 gen 2024 | 214,65 | 217,35 | 214,23 | 216,12 | 203,60 | 1.057.471 |
| 05 gen 2024 | 215,32 | 215,41 | 211,56 | 213,45 | 201,09 | 1.726.820 |
| 04 gen 2024 | 216,82 | 217,74 | 214,02 | 215,32 | 202,85 | 1.184.141 |
| 03 gen 2024 | 220,29 | 220,61 | 215,58 | 217,23 | 204,65 | 1.407.066 |
| 02 gen 2024 | 223,00 | 223,00 | 218,57 | 220,30 | 207,54 | 1.161.115 |
| 29 dic 2023 | 221,48 | 221,48 | 219,50 | 221,46 | 208,63 | 618.675 |
| 28 dic 2023 | 223,00 | 224,23 | 220,00 | 221,56 | 208,73 | 832.143 |
| 27 dic 2023 | 223,88 | 224,73 | 222,06 | 222,62 | 209,73 | 1.328.114 |
| 26 dic 2023 | 222,46 | 225,15 | 222,01 | 223,55 | 210,60 | 322.844 |
| 22 dic 2023 | 227,49 | 227,52 | 221,37 | 222,69 | 209,79 | 549.640 |
| 21 dic 2023 | 224,92 | 227,53 | 222,44 | 223,90 | 210,93 | 1.626.596 |
| 20 dic 2023 | 227,35 | 227,98 | 223,27 | 223,43 | 210,49 | 3.116.135 |
| 19 dic 2023 | 227,00 | 228,10 | 224,34 | 226,46 | 213,34 | 2.146.833 |
| 18 dic 2023 | 226,68 | 227,69 | 221,92 | 226,25 | 213,15 | 1.435.374 |
| 15 dic 2023 | 228,00 | 228,00 | 219,52 | 222,99 | 210,07 | 7.392.167 |
| 14 dic 2023 | 226,85 | 228,15 | 223,51 | 224,65 | 211,64 | 2.342.084 |
| 13 dic 2023 | 222,89 | 226,47 | 220,54 | 224,53 | 211,52 | 2.548.611 |
| 11 dic 2023 | 223,95 | 224,01 | 222,11 | 222,76 | 209,86 | 1.060.534 |
| 08 dic 2023 | 221,99 | 224,31 | 219,49 | 222,65 | 209,75 | 1.119.501 |
| 07 dic 2023 | 219,00 | 224,03 | 218,60 | 222,83 | 209,92 | 1.793.071 |
| 06 dic 2023 | 220,07 | 222,00 | 218,00 | 218,74 | 206,07 | 2.125.625 |
| 05 dic 2023 | 221,35 | 222,00 | 218,61 | 219,68 | 206,96 | 1.656.813 |
| 04 dic 2023 | 220,00 | 220,90 | 217,50 | 220,15 | 207,40 | 1.265.867 |
| 01 dic 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 |
| *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.