99,397$
-0,53%
Echtzeit-Aktienkurs Fomento Econom.Mexica.SAB D.CV (ADRs)
Bid:
Ask:
Aktienkurse zur Fomento Econom.Mexica.SAB D.CV (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 100,05 | 100,26 | 98,76 | 99,93 | -0,20% | 304.621,00 |
| 01.04.2025 | 97,69 | 100,34 | 96,89 | 100,13 | 2,61% | 393.084,00 |
| 31.03.2025 | 99,74 | 100,42 | 97,48 | 97,58 | -2,55% | 453.742,00 |
| 28.03.2025 | 99,03 | 100,47 | 98,46 | 100,13 | 0,94% | 495.652,00 |
| 27.03.2025 | 96,38 | 99,46 | 96,25 | 99,20 | 2,34% | 444.763,00 |
| 26.03.2025 | 97,16 | 97,20 | 95,55 | 96,93 | -0,18% | 356.817,00 |
| 25.03.2025 | 97,02 | 98,00 | 96,70 | 97,10 | 0,51% | 365.895,00 |
| 24.03.2025 | 97,09 | 98,11 | 96,35 | 96,61 | -0,80% | 287.354,00 |
| 21.03.2025 | 97,67 | 98,47 | 96,93 | 97,39 | -1,25% | 511.933,00 |
| 20.03.2025 | 98,92 | 99,09 | 97,79 | 98,62 | -0,81% | 365.115,00 |
| 19.03.2025 | 98,94 | 99,63 | 98,88 | 99,43 | 0,11% | 284.698,00 |
| 18.03.2025 | 100,06 | 100,67 | 98,94 | 99,32 | -1,26% | 510.573,00 |
| 17.03.2025 | 99,00 | 100,95 | 99,00 | 100,59 | 1,59% | 236.824,00 |
| 14.03.2025 | 99,35 | 100,24 | 98,47 | 99,02 | 1,34% | 680.980,00 |
| 13.03.2025 | 97,83 | 99,10 | 97,11 | 97,71 | -0,62% | 452.924,00 |
| 12.03.2025 | 96,62 | 98,60 | 96,43 | 98,32 | 2,00% | 425.315,00 |
| 11.03.2025 | 96,20 | 97,10 | 95,29 | 96,39 | -0,24% | 435.345,00 |
| 10.03.2025 | 98,39 | 99,35 | 95,73 | 96,62 | -1,13% | 522.117,00 |
| 07.03.2025 | 97,31 | 98,66 | 96,22 | 97,72 | 0,30% | 506.179,00 |
| 06.03.2025 | 95,29 | 97,50 | 94,86 | 97,43 | 2,26% | 698.398,00 |
| 05.03.2025 | 94,09 | 96,14 | 93,96 | 95,28 | 2,41% | 868.335,00 |
| 04.03.2025 | 92,16 | 94,02 | 91,29 | 93,04 | -0,37% | 738.976,00 |
| 03.03.2025 | 94,37 | 95,20 | 92,91 | 93,39 | -0,73% | 553.995,00 |
| 28.02.2025 | 94,32 | 95,05 | 93,41 | 94,08 | -0,01% | 864.738,00 |
| 27.02.2025 | 91,99 | 96,85 | 91,26 | 94,09 | 5,16% | 1.250.914,00 |
| 26.02.2025 | 88,77 | 90,00 | 88,42 | 89,47 | 0,53% | 737.149,00 |
| 25.02.2025 | 89,85 | 89,96 | 88,71 | 89,00 | -0,70% | 581.047,00 |
| 24.02.2025 | 89,64 | 89,94 | 88,30 | 89,63 | 0,26% | 466.023,00 |
| 21.02.2025 | 90,69 | 90,79 | 88,97 | 89,40 | -1,32% | 467.127,00 |
| 20.02.2025 | 90,99 | 91,52 | 89,33 | 90,60 | -0,10% | 1.038.453,00 |
| 19.02.2025 | 90,80 | 91,87 | 89,99 | 90,69 | -0,81% | 774.061,00 |
| 18.02.2025 | 90,61 | 91,95 | 89,26 | 91,43 | 0,29% | 353.080,00 |
| 17.02.2025 | 91,13 | 91,16 | 91,13 | 91,16 | 0,06% | - |
| 14.02.2025 | 89,95 | 92,13 | 89,67 | 91,11 | 1,56% | 413.411,00 |
| 13.02.2025 | 89,03 | 89,81 | 87,88 | 89,71 | 0,78% | 425.821,00 |
| 12.02.2025 | 87,20 | 89,09 | 86,60 | 89,02 | 1,26% | 361.726,00 |
| 11.02.2025 | 87,07 | 87,91 | 86,41 | 87,91 | 0,81% | 280.244,00 |
| 10.02.2025 | 87,93 | 88,52 | 86,58 | 87,20 | -0,67% | 234.102,00 |
| 07.02.2025 | 89,66 | 89,66 | 87,44 | 87,79 | -2,13% | 651.239,00 |
| 06.02.2025 | 85,90 | 89,95 | 85,82 | 89,70 | 5,41% | 675.300,00 |
| 05.02.2025 | 86,00 | 86,23 | 84,26 | 85,10 | -0,78% | 816.758,00 |
| 04.02.2025 | 85,47 | 87,18 | 85,01 | 85,77 | 1,02% | 535.192,00 |
| 03.02.2025 | 82,75 | 86,02 | 82,50 | 84,90 | -0,49% | 567.241,00 |
| 31.01.2025 | 87,32 | 87,51 | 84,97 | 85,32 | -2,25% | 338.606,00 |
| 30.01.2025 | 87,40 | 88,23 | 86,30 | 87,28 | 0,75% | 435.927,00 |
| 29.01.2025 | 86,66 | 87,43 | 85,48 | 86,63 | 0,34% | 483.244,00 |
| 28.01.2025 | 84,99 | 87,71 | 84,42 | 86,34 | 2,00% | 707.971,00 |
| 27.01.2025 | 84,66 | 85,48 | 83,30 | 84,65 | -0,80% | 419.605,00 |
| 24.01.2025 | 85,10 | 85,61 | 84,35 | 85,33 | 1,28% | 370.780,00 |
| 23.01.2025 | 84,33 | 85,07 | 83,17 | 84,25 | -0,25% | 361.847,00 |
| 22.01.2025 | 84,32 | 85,34 | 83,77 | 84,46 | -0,60% | 380.087,00 |
| 21.01.2025 | 82,90 | 85,18 | 82,50 | 84,97 | 2,99% | 568.424,00 |
| 17.01.2025 | 82,12 | 84,48 | 81,94 | 82,50 | 0,26% | 644.201,00 |
| 16.01.2025 | 83,27 | 83,27 | 82,14 | 82,29 | -1,43% | 495.584,00 |
| 15.01.2025 | 84,08 | 84,84 | 83,11 | 83,48 | -0,13% | 243.289,00 |
| 14.01.2025 | 83,92 | 85,12 | 83,49 | 83,59 | 0,06% | 521.999,00 |
| 13.01.2025 | 82,86 | 83,71 | 82,17 | 83,54 | 1,56% | 550.036,00 |
| 10.01.2025 | 83,38 | 83,91 | 82,24 | 82,26 | -1,87% | 329.803,00 |
| 08.01.2025 | 84,32 | 84,59 | 83,50 | 83,83 | -1,49% | 322.796,00 |
| 07.01.2025 | 83,77 | 85,67 | 83,77 | 85,10 | 1,99% | 496.797,00 |
| 06.01.2025 | 81,87 | 83,89 | 81,82 | 83,44 | 2,72% | 784.072,00 |
| 03.01.2025 | 85,27 | 85,27 | 81,08 | 81,23 | -4,91% | 404.709,00 |
| 02.01.2025 | 86,14 | 86,89 | 85,32 | 85,42 | -0,08% | 263.840,00 |
| 31.12.2024 | 85,40 | 85,90 | 85,18 | 85,49 | 0,21% | 320.124,00 |
| 30.12.2024 | 86,71 | 86,71 | 85,00 | 85,31 | -2,26% | 354.333,00 |
| 27.12.2024 | 87,81 | 88,27 | 86,85 | 87,28 | -0,58% | 224.635,00 |
| 26.12.2024 | 86,80 | 88,05 | 86,80 | 87,79 | 0,52% | 170.314,00 |
| 24.12.2024 | 87,14 | 87,98 | 86,89 | 87,34 | 0,01% | 100.808,00 |
| 23.12.2024 | 87,45 | 88,16 | 86,91 | 87,33 | 0,03% | 245.325,00 |
| 20.12.2024 | 85,12 | 87,52 | 84,73 | 87,30 | 3,06% | 457.082,00 |
| 19.12.2024 | 87,06 | 87,74 | 84,49 | 84,71 | -2,41% | 594.491,00 |
| 18.12.2024 | 88,08 | 88,96 | 86,56 | 86,80 | -1,84% | 446.246,00 |
| 17.12.2024 | 86,82 | 88,76 | 86,56 | 88,43 | 1,83% | 521.337,00 |
| 16.12.2024 | 88,74 | 88,74 | 86,77 | 86,84 | -2,07% | 509.848,00 |
| 13.12.2024 | 88,84 | 91,32 | 87,72 | 88,68 | 0,15% | 684.369,00 |
| 12.12.2024 | 89,34 | 89,65 | 88,10 | 88,55 | -0,86% | 308.271,00 |
| 11.12.2024 | 89,33 | 90,19 | 88,58 | 89,32 | 0,00% | 358.001,00 |
| 10.12.2024 | 90,32 | 90,32 | 88,37 | 89,32 | -1,50% | 481.486,00 |
| 09.12.2024 | 91,14 | 92,49 | 90,67 | 90,68 | -0,17% | 409.019,00 |
| 06.12.2024 | 92,08 | 92,28 | 90,27 | 90,83 | -1,14% | 851.491,00 |
| 05.12.2024 | 91,16 | 92,26 | 90,14 | 91,88 | 1,31% | 555.782,00 |
| 04.12.2024 | 89,72 | 91,77 | 89,59 | 90,69 | 1,64% | 519.292,00 |
| 03.12.2024 | 88,00 | 90,15 | 86,89 | 89,23 | 1,95% | 674.262,00 |
| 02.12.2024 | 88,02 | 88,56 | 87,08 | 87,52 | -2,09% | 547.457,00 |
| 29.11.2024 | 86,37 | 89,40 | 85,30 | 89,39 | 4,17% | 733.362,00 |
| 27.11.2024 | 87,49 | 88,17 | 85,47 | 85,81 | -2,01% | 786.619,00 |
| 26.11.2024 | 88,39 | 88,39 | 86,83 | 87,57 | -1,05% | 477.712,00 |
| 25.11.2024 | 87,58 | 89,57 | 87,58 | 88,50 | 1,56% | 965.896,00 |
| 22.11.2024 | 86,81 | 87,22 | 86,39 | 87,14 | 0,58% | 879.265,00 |
| 21.11.2024 | 86,80 | 87,54 | 86,13 | 86,64 | -0,31% | 833.090,00 |
| 20.11.2024 | 88,92 | 89,34 | 86,41 | 86,91 | -2,68% | 1.045.703,00 |
| 19.11.2024 | 90,16 | 90,36 | 89,03 | 89,30 | -0,96% | 635.531,00 |
| 18.11.2024 | 90,62 | 91,29 | 89,67 | 90,17 | 0,10% | 539.381,00 |
| 15.11.2024 | 91,00 | 91,62 | 90,00 | 90,08 | -1,18% | 460.568,00 |
| 14.11.2024 | 92,80 | 92,81 | 90,91 | 91,16 | -1,71% | 318.323,00 |
| 13.11.2024 | 93,20 | 93,36 | 91,91 | 92,75 | -0,42% | 603.187,00 |
| 12.11.2024 | 95,76 | 96,06 | 93,00 | 93,14 | -3,18% | 417.138,00 |
| 11.11.2024 | 96,00 | 97,00 | 95,47 | 96,20 | -0,69% | 812.864,00 |
| 08.11.2024 | 96,14 | 97,18 | 95,74 | 96,87 | -0,14% | 502.213,00 |
| 07.11.2024 | 97,61 | 97,92 | 96,17 | 97,01 | 0,36% | 460.135,00 |