FEMSAUBD.MX Historical Prices | FOMENTO ECONOM UTS Stock

Dow

0.80% Nasdaq

0.97%

Fomento Econ (FEMSAUBD.MX)

-Mexico

142.47 0.30(0.21%) May 17, 4:08PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 7, 2012	127.35	128.32	127.00	128.13	1,706,500	128.13
Dec 6, 2012	126.37	127.80	126.37	127.35	3,057,400	127.35
Dec 5, 2012	127.99	128.78	125.90	126.36	2,371,600	126.36
Dec 4, 2012	128.13	128.80	127.15	128.24	1,974,700	128.24
Dec 3, 2012	127.34	128.90	126.39	128.22	1,429,500	128.22
Nov 30, 2012	125.88	128.00	125.08	126.66	7,121,600	126.66
Nov 29, 2012	126.50	127.07	125.00	125.99	1,482,900	125.99
Nov 28, 2012	126.83	126.86	124.60	126.21	1,593,300	126.21
Nov 27, 2012	127.65	128.44	126.29	126.84	1,631,700	126.84
Nov 26, 2012	126.84	129.00	126.02	127.71	1,652,400	127.71
Nov 23, 2012	126.42	127.00	125.02	126.85	808,400	126.85
Nov 22, 2012	125.04	127.00	125.04	126.42	926,800	126.42
Nov 21, 2012	122.73	125.32	122.57	125.04	2,237,800	125.04
Nov 20, 2012	122.49	123.50	122.14	122.73	1,929,800	122.73
Nov 19, 2012	122.16	122.16	122.16	122.16	0	122.16
Nov 16, 2012	121.55	122.40	120.80	122.16	2,053,700	122.16
Nov 15, 2012	122.49	122.49	119.80	121.45	2,030,600	121.45
Nov 14, 2012	122.16	122.65	121.37	121.70	2,280,700	121.70
Nov 13, 2012	120.79	122.74	119.79	122.57	4,030,400	122.57
Nov 12, 2012	117.95	120.79	117.95	120.61	1,637,000	120.61
Nov 9, 2012	117.17	117.46	115.54	116.90	2,103,000	116.90
Nov 8, 2012	116.51	117.71	115.40	116.76	2,046,200	116.76
Nov 7, 2012	117.99	117.99	115.66	116.41	2,355,000	116.41
Nov 6, 2012	117.47	117.55	115.80	116.78	2,967,700	116.78
Nov 5, 2012	118.85	118.85	117.02	117.46	1,254,000	117.46
Nov 2, 2012	118.18	118.18	118.18	118.18	0	118.18
Nov 1, 2012	118.29	118.84	117.59	118.18	1,847,200	118.18
Oct 31, 2012	119.38	121.26	116.60	117.92	4,225,500	117.92
Oct 31, 2012	0.927574 Dividend
Oct 30, 2012	121.70	121.77	118.64	119.38	797,000	118.45
Oct 29, 2012	119.22	121.42	118.51	121.13	1,132,800	120.19
Oct 26, 2012	119.25	120.68	118.28	119.22	1,243,800	118.29
Oct 25, 2012	121.82	121.82	118.85	119.30	1,511,400	118.37
Oct 24, 2012	122.00	122.52	120.01	120.65	1,357,700	119.71
Oct 23, 2012	122.00	122.35	121.01	121.83	819,400	120.88
Oct 22, 2012	122.98	123.27	120.85	121.98	976,700	121.03
Oct 19, 2012	123.90	124.48	122.47	123.29	2,508,600	122.33
Oct 18, 2012	123.80	125.24	123.50	123.71	4,591,000	122.75
Oct 17, 2012	122.78	125.60	122.16	123.80	4,357,800	122.84
Oct 16, 2012	118.50	123.06	118.50	122.83	3,202,000	121.88
Oct 15, 2012	119.13	119.93	118.42	118.96	1,739,900	118.04
Oct 12, 2012	120.52	120.64	119.67	119.89	884,000	118.96
Oct 11, 2012	120.35	120.50	119.56	120.19	1,514,900	119.26
Oct 10, 2012	120.00	120.70	119.77	119.92	685,600	118.99
Oct 9, 2012	122.13	122.13	120.23	120.54	2,974,200	119.60
Oct 8, 2012	122.59	122.77	121.19	121.48	2,255,100	120.54
Oct 5, 2012	120.00	122.04	119.21	121.92	2,265,100	120.97
Oct 4, 2012	117.30	119.79	117.19	119.56	1,260,400	118.63
Oct 3, 2012	118.40	118.40	117.40	117.54	1,186,000	116.63
Oct 2, 2012	118.00	118.86	117.54	118.23	1,855,700	117.31
Oct 1, 2012	119.49	119.75	117.55	117.96	1,254,900	117.04
Sep 28, 2012	118.57	119.00	117.29	118.56	4,197,200	117.64
Sep 27, 2012	116.61	118.35	116.52	118.07	2,142,300	117.15
Sep 26, 2012	117.26	118.75	115.98	116.52	2,192,600	115.61
Sep 25, 2012	118.31	118.39	117.30	117.80	1,093,800	116.88
Sep 24, 2012	117.49	118.61	117.04	118.31	2,133,500	117.39
Sep 21, 2012	119.00	119.18	117.83	118.10	6,505,200	117.18
Sep 20, 2012	118.15	119.79	118.15	118.70	2,597,500	117.78
Sep 19, 2012	117.80	118.65	117.80	118.16	2,360,000	117.24
Sep 18, 2012	117.51	117.85	116.83	117.35	1,961,100	116.44
Sep 17, 2012	117.75	117.99	117.04	117.80	2,344,100	116.88
Sep 14, 2012	115.39	119.60	115.25	116.25	2,426,900	115.35
Sep 13, 2012	114.00	115.50	113.50	115.38	2,575,400	114.48
Sep 12, 2012	113.76	114.35	109.48	113.96	8,600,800	113.07
Sep 11, 2012	112.76	114.03	112.52	112.99	4,578,100	112.11
Sep 10, 2012	113.99	113.99	111.46	112.78	2,392,800	111.90
Sep 7, 2012	114.11	114.11	112.00	112.21	1,962,100	111.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in MXN.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FEMSAUBD.MX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Fomento Econ (FEMSAUBD.MX)