Fomento Economico Mexicano S.A.B. de C.V. Common Stockのデータ

Fomento Economico Mexicano S.A.B. de C.V. Common Stockの基本情報

名前 Fomento Economico Mexicano S.A.B. de C.V. Common Stock
ティッカー FMX
国 Mexico
上場年 nan
セクター Consumer Non-Durables

Fomento Economico Mexicano S.A.B. de C.V. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 71.29 69.2 70.1 71.26 497100.0 71.26
2021-02-12 70.11 68.6 68.93 69.73 221100.0 69.73
2021-02-11 71.15 68.32 70.54 68.95 379200.0 68.95
2021-02-10 71.25 70.04 70.04 70.66 447900.0 70.66
2021-02-09 70.85 68.62 68.73 69.98 749800.0 69.98
2021-02-08 69.99 68.58 69.24 69.0 327700.0 69.0
2021-02-05 70.83 68.77 69.54 69.55 334800.0 69.55
2021-02-04 69.65 67.74 68.47 69.01 635400.0 69.01
2021-02-03 69.35 68.15 68.9 68.32 540000.0 68.32
2021-02-02 70.04 68.55 69.74 68.75 1094800.0 68.75
2021-02-01 69.0 67.83 68.43 68.8 854100.0 68.8
2021-01-29 72.36 67.81 72.29 68.05 1000200.0 68.05
2021-01-28 73.73 71.72 73.7 72.68 781700.0 72.68
2021-01-27 73.99 72.29 73.06 73.41 540000.0 73.41
2021-01-26 75.26 73.48 75.26 74.42 331100.0 74.42
2021-01-25 74.86 72.29 73.74 74.75 410500.0 74.75
2021-01-22 73.82 72.07 73.3 73.74 281300.0 73.74
2021-01-21 74.89 73.72 74.25 74.11 248800.0 74.11
2021-01-20 75.18 73.61 75.18 74.03 1370600.0 74.03
2021-01-19 76.28 73.88 75.61 74.84 1003800.0 74.84
2021-01-15 76.86 75.33 76.86 75.75 662000.0 75.75
2021-01-14 77.4 75.06 75.34 76.89 725100.0 76.89
2021-01-13 75.93 75.0 75.6 75.01 402300.0 75.01
2021-01-12 75.87 74.7 75.39 75.8 551500.0 75.8
2021-01-11 75.17 73.87 74.5 75.07 1041100.0 75.07
2021-01-08 76.1 74.17 74.35 75.29 341500.0 75.29
2021-01-07 76.03 73.91 75.65 74.27 485000.0 74.27
2021-01-06 76.52 74.38 74.87 75.61 611000.0 75.61
2021-01-05 75.91 74.36 75.39 74.87 258700.0 74.87
2021-01-04 77.73 74.76 75.81 75.12 243800.0 75.12
2020-12-31 76.02 74.5 76.02 75.77 102700.0 75.77
2020-12-30 76.61 75.1 76.0 75.92 198700.0 75.92
2020-12-29 76.26 74.49 75.16 75.66 384500.0 75.66
2020-12-28 74.88 73.69 74.88 74.66 195700.0 74.66
2020-12-24 74.88 73.57 74.15 74.59 78800.0 74.59
2020-12-23 74.62 73.32 73.52 73.79 170700.0 73.79
2020-12-22 74.17 72.86 74.16 73.17 204900.0 73.17
2020-12-21 74.12 72.37 73.81 74.07 287800.0 74.07
2020-12-18 78.14 74.4 78.0 75.27 660800.0 75.27
2020-12-17 78.08 77.01 77.11 78.0 553400.0 78.0
2020-12-16 78.33 77.26 77.56 77.5 393300.0 77.5
2020-12-15 79.62 77.48 77.9 78.0 769500.0 78.0
2020-12-14 79.39 75.46 75.77 77.3 712000.0 77.3
2020-12-11 75.89 74.35 75.56 75.23 260800.0 75.23
2020-12-10 75.94 75.04 75.05 75.8 360200.0 75.8
2020-12-09 76.02 74.4 75.95 74.9 360300.0 74.9
2020-12-08 76.46 75.2 75.2 75.79 208600.0 75.79
2020-12-07 76.57 75.26 76.35 75.76 277100.0 75.76
2020-12-04 78.01 76.05 76.05 76.72 349900.0 76.72
2020-12-03 78.12 75.48 77.63 75.85 465000.0 75.85
2020-12-02 77.61 75.26 75.84 77.59 258000.0 77.59
2020-12-01 76.63 72.5 72.5 76.06 660100.0 76.06
2020-11-30 73.81 71.31 73.51 72.15 653500.0 72.15
2020-11-27 76.09 73.63 75.82 74.33 218200.0 74.33
2020-11-25 77.69 75.46 77.0 75.96 381600.0 75.96
2020-11-24 77.9 75.51 76.03 77.12 309400.0 77.12
2020-11-23 75.12 74.03 74.96 74.68 263600.0 74.68
2020-11-20 76.34 74.37 75.54 74.62 384900.0 74.62
2020-11-19 75.91 73.41 74.39 75.85 564800.0 75.85
2020-11-18 75.28 72.44 73.37 74.62 686700.0 74.62
2020-11-17 73.3 70.13 70.25 73.23 626700.0 73.23
2020-11-16 71.85 69.59 70.02 70.5 428900.0 70.5
2020-11-13 68.59 66.85 66.99 68.39 395200.0 68.39
2020-11-12 70.07 66.18 69.9 66.48 834900.0 66.48
2020-11-11 70.75 67.83 68.11 70.26 1409500.0 70.26
2020-11-10 68.13 65.15 65.36 68.01 773300.0 68.01
2020-11-09 66.2 61.64 61.9 65.51 1981200.0 65.51
2020-11-06 57.93 57.32 57.32 57.65 455600.0 57.65
2020-11-05 57.72 55.82 55.85 57.39 542800.0 57.39
2020-11-04 55.76 54.25 54.39 55.3 486500.0 55.3
2020-11-03 54.73 53.56 53.56 54.21 401900.0 54.21
2020-11-02 54.11 53.29 54.11 53.5 521000.0 52.77
2020-10-30 54.17 52.91 53.94 53.77 1231400.0 53.03
2020-10-29 55.43 53.01 55.06 54.03 1255700.0 53.29
2020-10-28 55.69 54.4 55.19 55.09 640200.0 54.34
2020-10-27 57.46 56.1 57.23 56.22 343900.0 55.45
2020-10-26 57.79 56.9 57.79 57.45 244300.0 56.66
2020-10-23 58.39 56.22 57.0 58.11 916900.0 57.31
2020-10-22 56.74 55.77 56.28 56.49 981100.0 55.72
2020-10-21 56.51 55.82 55.83 56.12 1036800.0 55.35
2020-10-20 56.44 55.49 55.97 55.84 1097700.0 55.07
2020-10-19 57.84 55.48 57.76 55.48 535700.0 54.72
2020-10-16 58.83 57.59 58.18 57.68 365000.0 56.89
2020-10-15 58.29 57.19 57.4 57.99 520400.0 57.2
2020-10-14 58.88 58.0 58.81 58.35 448900.0 57.55
2020-10-13 59.75 58.4 59.74 58.87 255400.0 58.06
2020-10-12 60.73 60.05 60.5 60.09 351300.0 59.27
2020-10-09 60.54 59.27 59.76 60.39 591700.0 59.56
2020-10-08 59.68 57.21 57.21 59.51 974600.0 58.69
2020-10-07 57.66 56.85 57.22 57.1 228500.0 56.32
2020-10-06 57.42 56.45 57.03 56.7 602100.0 55.92
2020-10-05 57.04 56.14 56.56 56.58 419400.0 55.8
2020-10-02 56.27 55.06 55.21 56.01 331300.0 55.24
2020-10-01 56.81 55.57 56.71 55.81 347800.0 55.05
2020-09-30 56.83 55.33 55.61 56.19 1054600.0 55.42
2020-09-29 56.1 54.73 55.6 55.23 678700.0 54.47
2020-09-28 55.93 55.07 55.25 55.7 664600.0 54.94
2020-09-25 54.76 53.01 54.04 54.65 884000.0 53.9
2020-09-24 54.94 53.91 54.24 54.32 830300.0 53.58
2020-09-23 55.06 54.24 54.48 54.54 1163800.0 53.79
2020-09-22 54.64 54.0 54.55 54.54 692400.0 53.79
2020-09-21 54.44 53.16 54.22 54.44 1164300.0 53.69
2020-09-18 55.57 54.62 55.49 55.05 779700.0 54.3
2020-09-17 56.42 54.88 55.49 55.68 823400.0 54.92
2020-09-16 56.67 55.83 56.51 56.05 370000.0 55.28
2020-09-15 56.92 56.21 56.6 56.22 407400.0 55.45
2020-09-14 56.96 56.23 56.36 56.46 292300.0 55.69
2020-09-11 56.63 55.93 56.31 56.27 456900.0 55.5
2020-09-10 57.39 55.76 56.93 56.0 510100.0 55.23
2020-09-09 57.18 56.05 56.13 56.61 440600.0 55.83
2020-09-08 56.59 55.37 56.56 55.83 683500.0 55.07
2020-09-04 57.46 55.49 57.46 56.91 920200.0 56.13
2020-09-03 59.44 56.85 58.56 57.0 1056000.0 56.22
2020-09-02 58.86 57.62 58.86 58.09 989600.0 57.29
2020-09-01 59.1 58.3 58.49 58.59 542900.0 57.79
2020-08-31 59.01 58.1 59.0 58.33 1014900.0 57.53
2020-08-28 59.33 58.25 58.32 59.19 407500.0 58.38
2020-08-27 58.53 57.65 58.13 58.0 429400.0 57.21
2020-08-26 58.83 57.86 58.77 58.03 416800.0 57.23
2020-08-25 59.44 58.75 59.33 59.05 310300.0 58.24
2020-08-24 59.44 58.36 58.48 58.97 294500.0 58.16
2020-08-21 58.63 57.98 58.36 58.22 270900.0 57.42
2020-08-20 58.98 57.75 58.0 58.56 281000.0 57.76
2020-08-19 59.32 58.46 59.26 58.46 349500.0 57.66
2020-08-18 60.85 59.17 60.7 59.45 266300.0 58.64
2020-08-17 61.51 60.35 61.14 60.89 297500.0 59.36
2020-08-14 61.69 59.37 59.54 61.31 394500.0 59.77
2020-08-13 60.7 58.68 59.31 59.91 402900.0 58.41
2020-08-12 60.15 59.43 59.63 59.64 414200.0 58.15
2020-08-11 60.66 59.03 59.37 59.14 608300.0 57.66
2020-08-10 58.52 57.94 58.18 58.4 330400.0 56.94
2020-08-07 58.19 57.51 58.19 57.85 605800.0 56.4
2020-08-06 58.93 57.7 57.81 58.41 393100.0 56.95
2020-08-05 59.86 57.91 58.09 58.03 461300.0 56.58
2020-08-04 59.99 57.5 59.74 57.74 1357700.0 56.29
2020-08-03 61.15 59.81 61.15 60.0 670900.0 58.5
2020-07-31 61.96 61.0 61.86 61.51 980700.0 59.97
2020-07-30 62.35 61.22 61.6 62.11 600700.0 60.55
2020-07-29 62.48 61.45 61.64 62.48 451200.0 60.91
2020-07-28 61.62 60.96 61.13 61.46 481400.0 59.92
2020-07-27 61.55 59.95 60.11 61.54 525200.0 60.0
2020-07-24 60.55 59.03 60.55 60.13 524500.0 58.62
2020-07-23 61.55 60.47 61.14 60.54 606800.0 59.02
2020-07-22 61.56 60.09 60.23 61.3 592400.0 59.76
2020-07-21 60.64 58.01 58.19 60.32 1067800.0 58.81
2020-07-20 57.96 57.1 57.7 57.71 371900.0 56.26
2020-07-17 58.05 57.3 57.9 57.79 582900.0 56.34
2020-07-16 58.27 56.97 57.93 57.79 563500.0 56.34
2020-07-15 59.48 58.33 58.75 58.34 483100.0 56.88
2020-07-14 58.1 57.03 57.53 58.08 633100.0 56.62
2020-07-13 59.76 57.74 59.28 57.74 910400.0 56.29
2020-07-10 59.34 58.1 59.0 58.86 647200.0 57.38
2020-07-09 60.82 58.67 60.82 59.02 612300.0 57.54
2020-07-08 60.99 59.1 60.8 60.5 982800.0 58.98
2020-07-07 61.18 60.4 61.05 60.64 753700.0 59.12
2020-07-06 63.93 61.57 63.29 61.66 556900.0 60.11
2020-07-02 63.68 61.92 62.6 62.34 509200.0 60.78
2020-07-01 63.23 61.53 62.29 62.0 755800.0 60.45
2020-06-30 62.71 61.6 62.62 62.01 737400.0 60.46
2020-06-29 62.92 61.09 61.84 62.69 354300.0 61.12
2020-06-26 62.87 61.32 62.8 61.43 484600.0 59.89
2020-06-25 63.24 61.8 62.64 63.18 712600.0 61.6
2020-06-24 64.62 62.58 64.19 62.94 587200.0 61.36
2020-06-23 66.89 64.79 66.27 64.98 452900.0 63.35
2020-06-22 66.28 64.9 65.39 65.39 431200.0 63.75
2020-06-19 66.15 64.02 65.18 65.26 1256100.0 63.62
2020-06-18 66.0 64.73 65.29 64.8 618700.0 63.18
2020-06-17 67.32 65.91 67.0 66.16 488600.0 64.5
2020-06-16 68.07 66.13 67.5 66.79 532300.0 65.12
2020-06-15 66.14 63.86 64.49 65.56 629500.0 63.92
2020-06-12 66.85 64.6 65.7 66.32 642700.0 64.66
2020-06-11 67.56 63.54 66.85 63.79 560600.0 62.19
2020-06-10 70.36 67.71 69.87 68.44 611900.0 66.72
2020-06-09 73.13 69.7 73.13 69.83 593700.0 68.08
2020-06-08 74.48 71.35 73.21 74.43 558700.0 72.56
2020-06-05 73.96 70.1 70.2 72.32 856300.0 70.51
2020-06-04 71.84 68.3 71.79 68.6 746400.0 66.88
2020-06-03 72.52 70.52 70.75 72.0 495500.0 70.2
2020-06-02 71.76 69.56 69.76 70.35 745500.0 68.59
2020-06-01 70.46 67.5 68.21 69.57 399000.0 67.83
2020-05-29 67.75 65.82 67.0 67.71 790000.0 66.01
2020-05-28 69.61 67.31 69.61 67.34 714300.0 65.65
2020-05-27 69.63 67.89 69.63 69.11 612100.0 67.38
2020-05-26 69.04 67.19 67.88 68.85 352100.0 67.12
2020-05-22 65.78 63.82 64.66 65.58 238500.0 63.94
2020-05-21 65.63 64.1 65.0 64.88 286600.0 63.25
2020-05-20 65.2 63.84 64.52 65.0 299500.0 63.37
2020-05-19 65.99 63.65 65.81 63.78 520000.0 62.18
2020-05-18 66.14 63.13 63.47 65.94 391500.0 64.29
2020-05-15 62.46 61.35 61.79 61.42 723200.0 59.88
2020-05-14 63.13 61.21 62.25 62.42 1253200.0 60.86
2020-05-13 65.18 62.84 65.04 63.17 693700.0 61.59
2020-05-12 67.97 64.76 67.5 64.85 838200.0 63.22
2020-05-11 67.75 66.33 67.05 67.39 401900.0 65.7
2020-05-08 67.74 65.09 65.12 67.74 438100.0 66.04
2020-05-07 65.29 63.94 65.05 64.25 638200.0 62.64
2020-05-06 64.87 63.18 63.76 64.48 460200.0 62.86
2020-05-05 64.61 63.34 63.48 63.93 605700.0 62.33
2020-05-04 63.01 61.19 61.78 62.95 1370900.0 61.37
2020-05-01 64.68 62.03 63.28 62.51 488800.0 60.94
2020-04-30 67.37 64.12 67.37 64.33 990500.0 62.72
2020-04-29 66.41 62.05 62.35 66.37 788700.0 64.71
2020-04-28 62.0 58.92 59.87 61.96 756200.0 60.41
2020-04-27 59.25 56.7 56.7 58.94 578700.0 57.46
2020-04-24 56.99 55.87 56.77 56.62 727500.0 55.2
2020-04-23 57.05 56.2 56.51 56.53 867900.0 55.11
2020-04-22 56.84 55.95 56.32 56.26 1407900.0 54.85
2020-04-21 56.49 55.4 55.87 55.83 703300.0 54.43
2020-04-20 57.48 56.32 57.42 57.02 835900.0 55.59
2020-04-17 59.08 57.76 58.43 58.07 759300.0 56.61
2020-04-16 58.97 56.79 58.36 57.53 697400.0 56.09
2020-04-15 59.28 58.14 58.72 58.33 586200.0 56.87
2020-04-14 61.12 59.71 60.23 60.26 478200.0 58.75
2020-04-13 60.31 59.26 60.31 59.76 309800.0 58.26
2020-04-09 61.48 59.69 60.17 60.07 811700.0 58.56
2020-04-08 60.14 58.36 58.51 59.5 677000.0 58.01
2020-04-07 62.03 58.98 62.03 59.24 947200.0 57.76
2020-04-06 62.49 58.21 58.88 60.14 805300.0 58.63
2020-04-03 58.67 56.63 57.62 57.47 915700.0 56.03
2020-04-02 60.13 57.87 58.3 58.48 912700.0 57.01
2020-04-01 59.95 58.01 58.59 58.8 574300.0 57.33
2020-03-31 62.61 59.88 60.25 60.51 747500.0 58.99
2020-03-30 61.99 59.7 61.33 60.5 800900.0 58.98
2020-03-27 62.08 60.79 61.36 61.34 1062400.0 59.8
2020-03-26 65.67 62.83 62.83 63.64 592600.0 62.05
2020-03-25 64.89 59.71 59.97 62.15 1147300.0 60.59
2020-03-24 62.1 58.67 59.39 60.04 850000.0 58.54
2020-03-23 60.22 56.83 58.88 57.39 748100.0 55.95
2020-03-20 62.39 59.05 61.5 59.77 920700.0 58.27
2020-03-19 60.47 56.54 59.26 60.11 758400.0 58.6
2020-03-18 62.3 59.07 60.19 60.4 857100.0 58.89
2020-03-17 65.25 61.6 63.94 63.88 843700.0 62.28
2020-03-16 67.31 60.41 65.0 62.67 876400.0 61.1
2020-03-13 73.32 66.77 69.53 73.07 981100.0 71.24
2020-03-12 66.76 57.9 61.46 65.62 1311500.0 63.98
2020-03-11 71.71 65.66 70.89 65.94 1596400.0 64.29
2020-03-10 75.16 71.8 75.03 72.94 1208500.0 71.11
2020-03-09 77.9 73.46 77.64 73.46 885500.0 71.62
2020-03-06 83.31 81.53 82.65 83.06 408200.0 80.98
2020-03-05 86.23 84.5 85.02 85.17 537600.0 83.04
2020-03-04 86.67 84.1 84.9 86.67 347700.0 84.5
2020-03-03 86.89 83.6 84.05 84.02 597500.0 81.91
2020-03-02 83.95 81.09 81.52 83.88 533800.0 81.78
2020-02-28 82.99 79.8 82.15 81.39 1005100.0 79.35
2020-02-27 86.09 83.92 85.94 84.01 713500.0 81.9
2020-02-26 88.05 86.38 86.71 86.91 519500.0 84.73
2020-02-25 89.36 86.41 89.26 86.71 786400.0 84.54
2020-02-24 89.48 87.12 89.48 88.21 761700.0 86.0
2020-02-21 93.99 90.68 93.99 91.48 745900.0 89.19
2020-02-20 95.27 93.99 94.77 94.33 343300.0 91.97
2020-02-19 96.23 94.65 95.56 95.04 382600.0 92.66
2020-02-18 96.73 94.96 95.38 95.03 417400.0 92.65