Mexico - Delayed Quote MXN

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

197.85 +0.28 (+0.14%)
At close: April 24 at 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 197.50 200.39 196.38 198.87 198.87 3,276,303
Apr 23, 2024 202.36 204.74 197.03 197.50 197.50 1,855,333
Apr 22, 2024 205.00 207.30 201.73 202.99 202.99 1,267,051
Apr 19, 2024 203.89 208.15 203.87 204.83 204.83 1,591,862
Apr 18, 2024 204.60 205.80 202.30 203.00 203.00 2,112,139
Apr 17, 2024 204.32 204.60 200.27 201.28 201.28 2,222,091
Apr 16, 2024 11.87 Dividend
Apr 16, 2024 205.98 207.01 203.39 203.73 203.73 2,065,505
Apr 15, 2024 206.25 208.70 205.00 205.01 193.14 1,602,191
Apr 12, 2024 208.95 209.27 204.94 207.35 195.34 1,128,243
Apr 11, 2024 207.99 209.04 204.46 206.30 194.35 1,451,969
Apr 10, 2024 211.20 211.21 205.53 206.56 194.60 2,304,978
Apr 9, 2024 211.74 212.86 209.85 211.60 199.34 1,494,807
Apr 8, 2024 209.80 211.23 209.33 210.43 198.24 1,438,105
Apr 5, 2024 213.30 213.30 209.64 211.46 199.21 1,663,626
Apr 4, 2024 207.00 213.62 206.38 213.27 200.92 2,479,997
Apr 3, 2024 212.52 213.33 206.14 206.72 194.75 3,937,194
Apr 2, 2024 214.51 215.26 212.00 212.79 200.46 2,171,857
Apr 1, 2024 215.64 218.93 214.51 215.47 202.99 2,354,033
Mar 27, 2024 216.02 217.82 214.99 216.15 203.63 2,279,627
Mar 26, 2024 219.50 219.50 215.20 217.59 204.99 1,332,897
Mar 25, 2024 217.00 217.32 215.22 215.41 202.93 1,075,414
Mar 22, 2024 217.98 219.69 216.65 216.65 204.10 2,139,147
Mar 21, 2024 217.40 219.90 214.42 217.98 205.35 1,731,059
Mar 20, 2024 211.13 215.29 211.13 213.95 201.56 1,519,350
Mar 19, 2024 214.21 216.99 211.01 211.13 198.90 2,974,552
Mar 15, 2024 210.00 217.17 209.26 213.81 201.43 14,770,292
Mar 14, 2024 207.67 209.91 207.19 209.26 197.14 1,527,590
Mar 13, 2024 205.02 208.48 203.15 207.59 195.57 2,144,487
Mar 12, 2024 205.41 206.84 203.15 204.96 193.09 2,729,876
Mar 11, 2024 205.00 206.86 203.60 205.01 193.14 2,191,105
Mar 8, 2024 206.97 206.97 203.71 205.18 193.30 1,568,675
Mar 7, 2024 205.58 206.99 203.05 204.46 192.62 1,365,686
Mar 6, 2024 207.56 209.64 205.12 205.58 193.67 1,663,391
Mar 5, 2024 210.08 211.62 206.92 207.55 195.53 2,191,469
Mar 4, 2024 210.26 213.06 209.56 210.22 198.04 3,081,163
Mar 1, 2024 212.83 214.59 208.48 212.28 199.98 1,724,853
Feb 29, 2024 212.60 215.05 210.87 212.22 199.93 8,750,454
Feb 28, 2024 208.89 215.28 208.13 212.61 200.30 4,533,608
Feb 27, 2024 202.80 209.40 202.04 208.41 196.34 5,250,133
Feb 26, 2024 204.00 206.16 200.00 202.79 191.04 5,471,282
Feb 23, 2024 228.42 228.42 200.66 203.40 191.62 7,086,228
Feb 22, 2024 226.75 229.02 226.46 228.25 215.03 4,026,761
Feb 21, 2024 226.57 227.37 224.33 226.32 213.21 2,673,829
Feb 20, 2024 229.40 229.40 224.69 225.67 212.60 4,301,389
Feb 19, 2024 229.92 229.92 223.22 226.10 213.00 719,417
Feb 16, 2024 244.49 244.49 224.99 227.51 214.33 3,430,603
Feb 15, 2024 243.91 245.00 241.69 241.96 227.95 824,462
Feb 14, 2024 239.03 243.84 239.03 243.51 229.41 1,453,632
Feb 13, 2024 242.31 243.99 239.20 241.21 227.24 975,526
Feb 12, 2024 242.28 243.41 240.20 241.81 227.80 649,423
Feb 9, 2024 239.00 244.94 239.00 242.58 228.53 2,270,123
Feb 8, 2024 242.00 242.00 236.03 239.47 225.60 3,113,247
Feb 7, 2024 237.65 242.57 236.00 237.46 223.71 3,008,538
Feb 6, 2024 242.00 242.26 236.25 237.65 223.88 5,007,485
Feb 2, 2024 241.73 243.90 240.02 241.52 227.53 1,364,711
Feb 1, 2024 236.06 243.43 234.99 239.97 226.07 1,493,066
Jan 31, 2024 235.93 238.18 232.89 233.07 219.57 2,031,143
Jan 30, 2024 234.64 236.42 232.98 235.82 222.16 2,693,039
Jan 29, 2024 233.58 235.69 232.34 234.66 221.07 1,380,151
Jan 26, 2024 237.61 237.61 231.14 233.85 220.30 2,151,406
Jan 25, 2024 228.00 236.05 227.03 233.11 219.61 3,367,923
Jan 24, 2024 236.10 236.66 228.08 228.50 215.26 2,281,411
Jan 23, 2024 230.77 236.88 230.77 235.54 221.90 1,298,807
Jan 22, 2024 228.00 231.66 227.32 231.42 218.02 895,682
Jan 19, 2024 227.70 229.07 224.72 228.25 215.03 1,597,240
Jan 18, 2024 221.85 227.75 220.58 227.70 214.51 3,827,066
Jan 17, 2024 223.55 223.92 221.43 221.78 208.93 4,440,102
Jan 16, 2024 218.21 223.69 218.21 223.56 210.61 3,454,139
Jan 15, 2024 218.00 219.00 217.60 217.71 205.10 151,092
Jan 12, 2024 219.66 220.26 217.51 219.20 206.50 2,338,856
Jan 11, 2024 219.26 219.74 216.34 218.62 205.96 945,429
Jan 10, 2024 216.86 219.29 215.66 218.25 205.61 1,440,753
Jan 9, 2024 217.25 218.07 214.51 216.76 204.20 1,907,882
Jan 8, 2024 214.65 217.35 214.23 216.12 203.60 1,057,471
Jan 5, 2024 215.32 215.41 211.56 213.45 201.09 1,726,820
Jan 4, 2024 216.82 217.74 214.02 215.32 202.85 1,184,141
Jan 3, 2024 220.29 220.61 215.58 217.23 204.65 1,407,066
Jan 2, 2024 223.00 223.00 218.57 220.30 207.54 1,161,115
Dec 29, 2023 221.48 221.48 219.50 221.46 208.63 618,675
Dec 28, 2023 223.00 224.23 220.00 221.56 208.73 832,143
Dec 27, 2023 223.88 224.73 222.06 222.62 209.73 1,328,114
Dec 26, 2023 222.46 225.15 222.01 223.55 210.60 322,844
Dec 22, 2023 227.49 227.52 221.37 222.69 209.79 549,640
Dec 21, 2023 224.92 227.53 222.44 223.90 210.93 1,626,596
Dec 20, 2023 227.35 227.98 223.27 223.43 210.49 3,116,135
Dec 19, 2023 227.00 228.10 224.34 226.46 213.34 2,146,833
Dec 18, 2023 226.68 227.69 221.92 226.25 213.15 1,435,374
Dec 15, 2023 228.00 228.00 219.52 222.99 210.07 7,392,167
Dec 14, 2023 226.85 228.15 223.51 224.65 211.64 2,342,084
Dec 13, 2023 222.89 226.47 220.54 224.53 211.52 2,548,611
Dec 11, 2023 223.95 224.01 222.11 222.76 209.86 1,060,534
Dec 8, 2023 221.99 224.31 219.49 222.65 209.75 1,119,501
Dec 7, 2023 219.00 224.03 218.60 222.83 209.92 1,793,071
Dec 6, 2023 220.07 222.00 218.00 218.74 206.07 2,125,625
Dec 5, 2023 221.35 222.00 218.61 219.68 206.96 1,656,813
Dec 4, 2023 220.00 220.90 217.50 220.15 207.40 1,265,867
Dec 1, 2023 220.00 220.43 217.40 218.30 205.66 972,828
Nov 30, 2023 217.00 221.39 214.90 220.92 208.12 8,195,884
Nov 29, 2023 216.82 216.82 213.15 214.74 202.30 1,790,572
Nov 28, 2023 212.00 215.43 210.07 213.50 201.13 1,763,519
Nov 27, 2023 214.64 214.99 210.86 212.09 199.81 1,211,614
Nov 24, 2023 217.26 217.26 211.60 214.72 202.28 664,064
Nov 23, 2023 218.48 219.99 214.01 217.27 204.69 387,733
Nov 22, 2023 213.35 216.80 212.88 214.53 202.10 1,570,081
Nov 21, 2023 218.13 218.18 211.80 212.87 200.54 1,887,625
Nov 17, 2023 217.01 218.61 215.08 218.19 205.55 1,969,963
Nov 16, 2023 218.02 222.36 217.06 217.77 205.16 1,943,694
Nov 15, 2023 219.02 221.20 216.80 220.33 207.57 2,377,611
Nov 14, 2023 212.00 220.00 212.00 219.04 206.35 1,709,155
Nov 13, 2023 209.99 212.62 209.99 211.13 198.90 978,964
Nov 10, 2023 211.04 217.17 209.35 209.72 197.57 1,225,124
Nov 9, 2023 207.12 213.60 207.12 212.35 200.05 1,413,537
Nov 8, 2023 212.15 212.87 206.61 207.27 195.26 1,807,931
Nov 7, 2023 204.89 213.24 204.89 211.96 199.68 2,645,416
Nov 6, 2023 210.00 213.80 208.93 211.22 198.99 2,459,778
Nov 3, 2023 216.00 218.62 208.09 210.93 198.71 2,608,739
Nov 1, 2023 199.62 210.98 199.62 209.54 197.40 2,236,544
Oct 31, 2023 201.76 204.56 198.49 203.84 192.03 3,746,479
Oct 30, 2023 194.83 202.42 194.83 202.16 190.45 4,092,632
Oct 27, 2023 189.10 197.05 186.31 192.99 181.81 2,997,267
Oct 26, 2023 183.74 190.96 183.41 189.84 178.84 3,643,132
Oct 25, 2023 183.40 184.92 181.95 183.80 173.15 5,393,238
Oct 24, 2023 184.03 184.93 181.66 182.38 171.82 2,153,092
Oct 23, 2023 183.72 184.30 181.99 183.15 172.54 1,276,986
Oct 20, 2023 186.70 187.55 183.11 183.19 172.58 1,974,374
Oct 19, 2023 187.00 188.68 185.62 185.64 174.89 1,345,408
Oct 18, 2023 191.09 191.52 188.54 188.54 177.62 1,286,997
Oct 17, 2023 191.54 191.78 189.86 190.42 179.39 1,276,907
Oct 16, 2023 191.56 193.59 189.91 190.69 179.64 1,402,258
Oct 13, 2023 193.40 193.40 187.70 191.19 180.12 970,570
Oct 12, 2023 192.46 193.65 188.50 193.19 182.00 1,631,603
Oct 11, 2023 191.24 192.73 189.83 192.73 181.57 2,267,338
Oct 10, 2023 188.59 193.99 188.04 190.92 179.86 2,399,945
Oct 9, 2023 191.21 191.21 187.42 188.16 177.26 1,268,233
Oct 6, 2023 190.80 192.75 189.64 190.58 179.54 2,056,888
Oct 5, 2023 194.90 195.46 190.59 191.77 180.66 3,530,519
Oct 4, 2023 194.00 196.65 193.19 195.34 184.03 1,985,904
Oct 3, 2023 194.05 197.76 192.81 194.94 183.65 2,910,559
Oct 2, 2023 190.30 195.86 189.97 195.76 184.42 1,595,185
Sep 29, 2023 188.26 191.84 186.73 189.98 178.98 1,728,537
Sep 28, 2023 188.57 190.39 187.55 189.09 178.14 1,347,578
Sep 27, 2023 189.91 190.76 188.11 189.38 178.41 3,685,089
Sep 26, 2023 192.00 192.00 188.36 188.53 177.61 1,389,267
Sep 25, 2023 189.10 193.55 188.66 192.06 180.94 2,639,626
Sep 22, 2023 186.50 189.11 185.54 187.72 176.85 1,524,783
Sep 21, 2023 187.67 189.32 184.69 186.01 175.24 2,657,574
Sep 20, 2023 188.39 189.00 186.75 187.63 176.76 1,278,906
Sep 19, 2023 187.60 188.93 184.42 188.44 177.53 1,015,330
Sep 18, 2023 187.97 188.19 184.78 187.65 176.78 1,138,720
Sep 15, 2023 186.98 186.98 183.00 183.63 172.99 13,276,456
Sep 14, 2023 186.87 188.47 185.06 186.76 175.94 982,607
Sep 13, 2023 186.78 187.15 183.51 186.87 176.05 1,764,744
Sep 12, 2023 191.64 192.16 185.97 186.78 175.96 2,317,719
Sep 11, 2023 190.30 192.48 190.05 190.70 179.65 993,938
Sep 8, 2023 189.01 190.49 188.47 189.45 178.48 841,332
Sep 7, 2023 193.36 193.36 189.42 189.70 178.71 1,068,163
Sep 6, 2023 193.91 193.91 190.63 192.42 181.27 1,760,634
Sep 5, 2023 191.10 191.98 189.18 190.10 179.09 2,049,062
Sep 4, 2023 189.64 191.99 187.92 188.80 177.86 267,972
Sep 1, 2023 194.46 196.36 188.91 190.79 179.74 1,385,540
Aug 31, 2023 196.35 197.54 190.14 190.90 179.84 10,485,630
Aug 30, 2023 199.48 199.90 196.55 197.22 185.80 2,247,574
Aug 29, 2023 196.49 199.53 196.49 199.53 187.97 2,620,350
Aug 28, 2023 196.38 197.01 194.69 196.36 184.99 1,011,162
Aug 25, 2023 192.00 196.27 192.00 195.59 184.26 1,796,482
Aug 24, 2023 194.53 196.05 193.50 193.58 182.37 2,373,957
Aug 23, 2023 194.00 196.61 192.95 194.98 183.69 2,388,318
Aug 22, 2023 193.91 195.67 193.17 193.99 182.75 1,618,991
Aug 21, 2023 199.16 199.16 192.79 194.50 183.23 1,969,470
Aug 18, 2023 195.19 198.99 191.43 197.70 186.25 1,074,948
Aug 17, 2023 199.66 200.00 195.00 195.78 184.44 2,745,051
Aug 16, 2023 192.63 200.40 192.63 199.67 188.10 1,849,508
Aug 15, 2023 191.72 193.26 190.25 192.71 181.55 1,373,471
Aug 14, 2023 189.59 194.48 188.51 192.11 180.98 2,388,243
Aug 11, 2023 190.83 193.80 188.60 190.08 179.07 3,308,305
Aug 10, 2023 192.49 193.50 190.30 191.49 180.40 1,711,538
Aug 9, 2023 193.24 193.24 191.19 192.49 181.34 2,828,383
Aug 8, 2023 190.80 194.19 190.80 193.06 181.88 2,154,768
Aug 7, 2023 189.42 192.69 188.48 192.29 181.15 2,268,167
Aug 4, 2023 189.10 190.91 187.78 189.47 178.50 1,090,795
Aug 3, 2023 187.81 189.72 185.71 189.49 178.51 2,103,555
Aug 2, 2023 188.75 189.76 185.73 187.28 176.43 4,464,069
Aug 1, 2023 189.88 191.12 188.90 189.65 178.67 3,882,349
Jul 31, 2023 189.76 190.76 188.40 189.72 178.73 1,989,955
Jul 28, 2023 186.99 190.54 186.44 190.04 179.03 2,241,611
Jul 27, 2023 184.09 187.39 182.44 187.03 176.20 1,064,604
Jul 26, 2023 183.41 184.59 181.85 184.29 173.62 1,629,183
Jul 25, 2023 182.41 185.00 182.41 183.51 172.88 1,087,223
Jul 24, 2023 184.75 185.62 181.43 181.94 171.40 1,219,023
Jul 21, 2023 175.10 184.92 175.10 184.58 173.89 485,818
Jul 20, 2023 180.01 182.55 180.01 182.48 171.91 1,094,955
Jul 19, 2023 182.36 183.59 180.58 180.95 170.47 2,638,893
Jul 18, 2023 181.92 182.56 180.50 181.91 171.37 1,546,937
Jul 17, 2023 181.56 184.85 181.00 181.40 170.89 834,262
Jul 14, 2023 182.00 183.50 180.03 181.33 170.83 2,130,825
Jul 13, 2023 184.45 186.64 182.07 182.07 171.52 2,530,080
Jul 12, 2023 185.82 186.21 183.90 183.90 173.25 2,287,637
Jul 11, 2023 186.00 186.36 182.56 186.36 175.57 1,774,592
Jul 10, 2023 192.89 192.89 185.83 186.15 175.37 1,047,758
Jul 7, 2023 189.69 191.98 189.63 190.62 179.58 1,423,783
Jul 6, 2023 189.93 190.68 188.48 190.20 179.18 1,773,258
Jul 5, 2023 189.05 190.63 188.14 190.50 179.47 1,955,626
Jul 4, 2023 193.99 194.58 186.70 188.02 177.13 368,503
Jul 3, 2023 189.80 193.72 189.59 193.59 182.38 804,724
Jun 30, 2023 189.17 190.20 188.15 189.41 178.44 2,421,531
Jun 29, 2023 187.14 189.65 186.21 189.03 178.08 1,733,590
Jun 28, 2023 187.77 189.57 185.50 187.56 176.70 2,137,053
Jun 27, 2023 185.55 189.05 185.32 188.76 177.83 2,089,133
Jun 26, 2023 186.87 187.77 184.86 184.88 174.17 1,390,189
Jun 23, 2023 189.65 189.65 185.74 185.83 175.07 1,445,055
Jun 22, 2023 187.25 189.40 186.18 188.47 177.55 1,318,804
Jun 21, 2023 189.75 189.98 187.09 187.23 176.39 1,335,700
Jun 20, 2023 191.05 191.05 189.19 189.78 178.79 1,852,742
Jun 19, 2023 192.00 192.00 189.99 191.10 180.03 314,404
Jun 16, 2023 182.00 191.02 182.00 189.96 178.96 8,459,927
Jun 15, 2023 189.55 190.52 188.60 188.60 177.68 1,120,650
Jun 14, 2023 187.77 190.42 187.35 189.20 178.24 2,534,695
Jun 13, 2023 186.69 188.86 185.90 188.46 177.54 1,445,593
Jun 12, 2023 185.46 187.45 184.19 186.50 175.70 1,349,710
Jun 9, 2023 182.10 186.34 181.02 185.74 174.98 1,726,080
Jun 8, 2023 180.50 182.76 180.06 182.53 171.96 1,811,678
Jun 7, 2023 180.60 182.00 180.07 180.92 170.44 2,042,074
Jun 6, 2023 182.00 183.51 179.38 180.42 169.97 2,757,890
Jun 5, 2023 179.42 181.91 179.42 181.31 170.81 1,930,996
Jun 2, 2023 178.00 179.80 177.49 179.69 169.28 2,821,907
Jun 1, 2023 178.63 179.70 176.71 177.62 167.33 1,701,314
May 31, 2023 174.00 180.58 174.00 178.63 168.28 11,027,716
May 30, 2023 173.90 173.90 168.00 173.24 163.21 3,106,407
May 29, 2023 173.59 174.90 173.07 173.77 163.70 493,328
May 26, 2023 174.91 176.69 173.08 173.57 163.52 1,364,175
May 25, 2023 173.00 174.96 170.22 173.99 163.91 2,287,418
May 24, 2023 173.80 174.65 172.14 173.47 163.42 2,711,305
May 23, 2023 176.88 176.88 173.52 174.48 164.37 2,225,348
May 22, 2023 178.25 180.55 175.71 175.71 165.53 1,811,662
May 19, 2023 178.00 179.98 176.98 178.22 167.90 1,778,540
May 18, 2023 176.46 178.96 176.46 178.24 167.92 1,043,649
May 17, 2023 177.97 178.97 176.01 176.46 166.24 1,844,406
May 16, 2023 177.34 179.34 177.16 177.39 167.12 721,945
May 15, 2023 177.23 179.89 176.47 177.31 167.04 1,533,937
May 12, 2023 177.30 179.29 176.89 177.31 167.04 1,766,398
May 11, 2023 176.49 177.70 174.96 177.08 166.82 2,332,659
May 10, 2023 176.21 176.89 174.11 176.49 166.27 1,516,762
May 9, 2023 175.67 177.37 175.06 177.12 166.86 1,686,753
May 8, 2023 174.39 176.67 173.73 176.35 166.14 1,956,944
May 5, 2023 173.69 174.82 172.34 174.39 164.29 1,035,586
May 4, 2023 3.66 Dividend
May 4, 2023 174.33 174.36 172.14 172.37 162.39 1,237,957
May 3, 2023 176.83 177.83 173.05 173.99 160.46 809,236
May 2, 2023 173.95 176.46 171.32 176.17 162.47 2,815,107
Apr 28, 2023 170.32 175.08 170.32 174.88 161.28 3,464,953
Apr 27, 2023 173.21 173.21 170.00 172.00 158.62 992,396
Apr 26, 2023 171.56 173.47 171.51 172.39 158.98 1,942,069
Apr 25, 2023 171.01 172.97 169.63 172.07 158.69 1,262,525
Apr 24, 2023 171.00 173.00 170.84 171.92 158.55 2,110,757

Related Tickers

ABEV3.SA Ambev S.A.
12.04
+1.52%
 
ABI.BR Anheuser-Busch InBev SA/NV
56.04
+0.36%
 
HEINY Heineken N.V.
49.64
+1.24%
 
1876.HK Budweiser Brewing Company APAC Limited
10.740
+0.19%
 
ABEV Ambev S.A.
2.3200
+0.87%
 
BUD Anheuser-Busch InBev SA/NV
60.26
+0.13%