85,365$
0,46%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 95,38 | 97,79 | 93,32 | 96,66 | 0,45% | 798.265,00 |
| 05.11.2024 | 97,54 | 97,96 | 95,49 | 96,23 | -1,41% | 555.569,00 |
| 04.11.2024 | 96,75 | 98,33 | 96,51 | 97,61 | 0,90% | 868.285,00 |
| 01.11.2024 | 97,27 | 97,52 | 96,32 | 96,74 | -0,15% | 768.394,00 |
| 31.10.2024 | 95,79 | 97,44 | 95,72 | 96,89 | 0,85% | 678.153,00 |
| 30.10.2024 | 96,21 | 96,22 | 94,86 | 96,07 | -0,75% | 883.171,00 |
| 29.10.2024 | 98,57 | 99,75 | 96,38 | 96,80 | -1,61% | 626.388,00 |
| 28.10.2024 | 97,00 | 100,98 | 96,01 | 98,38 | 1,68% | 761.188,00 |
| 25.10.2024 | 96,54 | 97,77 | 96,21 | 96,75 | 0,22% | 876.131,00 |
| 24.10.2024 | 97,70 | 97,73 | 96,22 | 96,54 | -1,19% | 714.107,00 |
| 23.10.2024 | 97,99 | 98,39 | 96,94 | 97,70 | -0,31% | 451.059,00 |
| 22.10.2024 | 97,56 | 98,07 | 96,70 | 98,00 | -0,27% | 932.673,00 |
| 21.10.2024 | 97,67 | 98,69 | 97,17 | 98,27 | 0,40% | 814.891,00 |
| 18.10.2024 | 96,24 | 98,06 | 96,24 | 97,88 | 1,98% | 529.457,00 |
| 17.10.2024 | 97,07 | 97,74 | 95,84 | 95,98 | -1,45% | 593.442,00 |
| 16.10.2024 | 98,00 | 98,00 | 96,56 | 97,39 | -1,35% | 567.051,00 |
| 15.10.2024 | 97,99 | 98,92 | 97,73 | 98,72 | 0,06% | 609.190,00 |
| 14.10.2024 | 98,37 | 99,15 | 97,97 | 98,66 | 0,08% | 321.203,00 |
| 11.10.2024 | 98,55 | 99,06 | 98,26 | 98,58 | 0,16% | 268.417,00 |
| 10.10.2024 | 98,25 | 98,95 | 97,91 | 98,42 | 0,13% | 271.647,00 |
| 09.10.2024 | 98,75 | 99,47 | 97,93 | 98,29 | -0,45% | 785.628,00 |
| 08.10.2024 | 99,09 | 99,70 | 97,88 | 98,73 | -0,70% | 899.002,00 |
| 07.10.2024 | 99,50 | 100,67 | 98,91 | 99,43 | -0,24% | 811.624,00 |
| 04.10.2024 | 98,79 | 99,74 | 98,03 | 99,67 | 0,79% | 602.715,00 |
| 03.10.2024 | 98,00 | 99,21 | 97,58 | 98,89 | 0,58% | 546.990,00 |
| 02.10.2024 | 100,00 | 100,29 | 97,90 | 98,32 | -1,30% | 767.990,00 |
| 01.10.2024 | 99,23 | 100,99 | 98,84 | 99,61 | 0,91% | 432.276,00 |
| 30.09.2024 | 99,81 | 99,96 | 98,58 | 98,71 | -0,68% | 581.793,00 |
| 27.09.2024 | 101,41 | 101,41 | 98,67 | 99,39 | -1,52% | 715.813,00 |
| 26.09.2024 | 100,53 | 101,77 | 100,25 | 100,92 | 0,76% | 434.250,00 |
| 25.09.2024 | 101,11 | 101,94 | 99,76 | 100,16 | -0,82% | 823.366,00 |
| 24.09.2024 | 100,94 | 102,00 | 100,58 | 100,99 | 0,66% | 454.565,00 |
| 23.09.2024 | 99,41 | 100,74 | 98,97 | 100,33 | 0,58% | 852.631,00 |
| 20.09.2024 | 102,04 | 102,53 | 99,02 | 99,75 | -2,41% | 1.203.133,00 |
| 19.09.2024 | 103,59 | 103,75 | 101,37 | 102,21 | 0,13% | 689.700,00 |
| 18.09.2024 | 103,36 | 103,67 | 101,95 | 102,08 | -1,09% | 368.701,00 |
| 17.09.2024 | 103,82 | 106,06 | 103,17 | 103,21 | -0,34% | 509.373,00 |
| 16.09.2024 | 105,22 | 105,22 | 102,07 | 103,56 | -0,97% | 848.537,00 |
| 13.09.2024 | 103,98 | 105,31 | 103,48 | 104,57 | 1,28% | 503.222,00 |
| 12.09.2024 | 101,72 | 103,80 | 101,11 | 103,25 | 1,86% | 415.209,00 |
| 11.09.2024 | 100,11 | 101,42 | 99,59 | 101,36 | 1,64% | 379.099,00 |
| 10.09.2024 | 101,78 | 102,24 | 99,28 | 99,72 | -2,42% | 405.168,00 |
| 09.09.2024 | 102,06 | 103,15 | 101,85 | 102,19 | 0,23% | 364.364,00 |
| 06.09.2024 | 102,41 | 102,77 | 100,98 | 101,96 | -0,10% | 1.155.589,00 |
| 05.09.2024 | 103,06 | 103,74 | 101,59 | 102,06 | -0,81% | 880.264,00 |
| 04.09.2024 | 100,08 | 104,30 | 100,08 | 102,89 | 2,32% | 608.427,00 |
| 03.09.2024 | 101,99 | 102,65 | 100,10 | 100,56 | -2,16% | 722.121,00 |
| 30.08.2024 | 103,90 | 104,34 | 102,03 | 102,78 | -0,99% | 1.640.715,00 |
| 29.08.2024 | 104,45 | 104,51 | 102,39 | 103,81 | -0,67% | 769.924,00 |
| 28.08.2024 | 104,29 | 106,09 | 103,60 | 104,51 | -0,38% | 959.661,00 |
| 27.08.2024 | 105,83 | 105,83 | 104,00 | 104,91 | -0,58% | 1.016.345,00 |