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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,41 | 68,53 | 68,31 | 68,41 | 0,26% | - |
| 25.02.2021 | 70,01 | 70,06 | 0,00 | 68,23 | -3,08% | - |
| 24.02.2021 | 69,45 | 70,86 | 69,27 | 70,40 | 0,90% | - |
| 23.02.2021 | 69,26 | 70,72 | 69,02 | 69,77 | 0,25% | - |
| 22.02.2021 | 70,53 | 70,93 | 69,41 | 69,59 | -1,38% | - |
| 19.02.2021 | 71,02 | 72,01 | 70,28 | 70,57 | 0,21% | - |
| 18.02.2021 | 70,26 | 70,94 | 70,17 | 70,42 | -0,36% | - |
| 17.02.2021 | 70,63 | 71,22 | 70,29 | 70,68 | -0,72% | - |
| 16.02.2021 | 70,49 | 71,44 | 69,98 | 71,19 | 2,17% | - |
| 12.02.2021 | 69,50 | 70,12 | 69,15 | 69,68 | 0,98% | - |
| 11.02.2021 | 71,05 | 71,06 | 68,30 | 69,01 | -2,30% | - |
| 10.02.2021 | 70,80 | 71,27 | 70,26 | 70,63 | 1,04% | - |
| 09.02.2021 | 69,30 | 70,87 | 69,09 | 69,90 | 1,26% | - |
| 08.02.2021 | 69,64 | 69,78 | 68,57 | 69,03 | -0,76% | - |
| 05.02.2021 | 69,80 | 70,82 | 69,38 | 69,56 | 1,05% | - |
| 04.02.2021 | 68,67 | 69,66 | 68,38 | 68,84 | 0,80% | - |
| 03.02.2021 | 68,48 | 68,90 | 68,13 | 68,30 | -0,78% | - |
| 02.02.2021 | 69,47 | 69,47 | 68,54 | 68,84 | -0,09% | - |
| 01.02.2021 | 68,60 | 68,99 | 68,04 | 68,90 | 1,27% | - |
| 29.01.2021 | 71,04 | 71,17 | 67,88 | 68,03 | -6,51% | - |
| 28.01.2021 | 72,81 | 73,09 | 71,72 | 72,77 | -0,87% | - |
| 27.01.2021 | 72,82 | 73,96 | 72,50 | 73,41 | -1,36% | - |
| 26.01.2021 | 74,44 | 74,45 | 74,32 | 74,42 | -0,39% | - |
| 25.01.2021 | 72,93 | 74,89 | 72,49 | 74,72 | 1,25% | - |
| 22.01.2021 | 72,64 | 73,88 | 72,08 | 73,80 | -0,38% | - |
| 21.01.2021 | 74,14 | 74,15 | 74,06 | 74,08 | -0,03% | - |
| 20.01.2021 | 74,59 | 74,68 | 73,57 | 74,11 | -0,67% | - |
| 19.01.2021 | 74,71 | 75,74 | 73,90 | 74,61 | -1,46% | - |
| 15.01.2021 | 75,67 | 76,24 | 75,42 | 75,71 | -1,37% | - |
| 14.01.2021 | 75,52 | 77,39 | 75,49 | 76,76 | 2,14% | - |
| 13.01.2021 | 75,64 | 75,77 | 75,00 | 75,15 | -0,50% | - |
| 12.01.2021 | 75,62 | 75,90 | 75,28 | 75,53 | 0,56% | - |
| 11.01.2021 | 74,29 | 75,18 | 74,06 | 75,11 | -0,18% | - |
| 08.01.2021 | 75,65 | 76,11 | 74,18 | 75,25 | 1,57% | - |
| 07.01.2021 | 75,31 | 75,42 | 73,86 | 74,08 | -1,80% | - |
| 06.01.2021 | 74,84 | 76,55 | 0,00 | 75,44 | 0,85% | - |
| 05.01.2021 | 75,55 | 75,86 | 74,35 | 74,81 | -0,33% | - |
| 04.01.2021 | 77,03 | 77,03 | 74,75 | 75,05 | -0,81% | - |
| 31.12.2020 | 75,44 | 75,93 | 74,47 | 75,66 | -0,22% | - |
| 30.12.2020 | 75,89 | 76,22 | 75,40 | 75,83 | 5,32% | - |
| 29.12.2020 | 72,00 | 72,00 | 72,00 | 72,00 | -3,54% | - |
| 28.12.2020 | 74,52 | 74,87 | 73,73 | 74,64 | 1,02% | - |
| 24.12.2020 | 74,23 | 74,82 | 73,88 | 73,89 | 0,22% | - |
| 23.12.2020 | 74,31 | 74,62 | 73,40 | 73,73 | 0,88% | - |
| 22.12.2020 | 73,72 | 73,72 | 72,81 | 73,09 | -0,99% | - |
| 21.12.2020 | 73,14 | 74,04 | 73,09 | 73,82 | -2,29% | - |
| 18.12.2020 | 77,77 | 77,95 | 74,33 | 75,55 | -3,12% | - |
| 17.12.2020 | 77,13 | 78,10 | 77,06 | 77,98 | 0,38% | - |
| 16.12.2020 | 77,89 | 78,03 | 77,43 | 77,69 | -0,36% | - |
| 15.12.2020 | 78,22 | 79,61 | 77,50 | 77,97 | 7,48% | - |
| 14.12.2020 | 76,33 | 79,29 | 59,78 | 72,54 | -3,70% | - |
| 11.12.2020 | 75,45 | 75,70 | 74,64 | 75,33 | -1,01% | - |
| 10.12.2020 | 75,70 | 76,10 | 75,09 | 76,10 | 1,66% | - |
| 09.12.2020 | 75,77 | 75,79 | 74,43 | 74,86 | -0,66% | - |
| 08.12.2020 | 75,74 | 77,53 | 75,35 | 75,35 | -0,82% | - |
| 07.12.2020 | 75,87 | 76,25 | 75,22 | 75,97 | -0,93% | - |
| 04.12.2020 | 77,19 | 78,05 | 76,06 | 76,68 | 0,93% | - |
| 03.12.2020 | 77,29 | 77,30 | 75,52 | 75,98 | -0,78% | - |
| 02.12.2020 | 75,85 | 78,68 | 75,31 | 76,57 | 0,80% | - |
| 01.12.2020 | 75,05 | 76,60 | 75,01 | 75,96 | 5,36% | - |
| 30.11.2020 | 72,43 | 72,49 | 71,26 | 72,10 | -3,71% | - |
| 27.11.2020 | 74,75 | 75,73 | 73,53 | 74,88 | -1,32% | - |
| 25.11.2020 | 75,72 | 76,11 | 75,72 | 75,88 | -1,55% | - |
| 24.11.2020 | 75,89 | 77,84 | 75,44 | 77,07 | 3,44% | - |
| 23.11.2020 | 74,56 | 74,81 | 74,05 | 74,51 | -0,16% | - |
| 20.11.2020 | 75,56 | 76,38 | 74,38 | 74,63 | -1,57% | - |
| 19.11.2020 | 75,79 | 75,87 | 75,79 | 75,82 | 1,26% | - |
| 18.11.2020 | 73,50 | 75,32 | 73,43 | 74,88 | 2,27% | - |
| 17.11.2020 | 71,53 | 73,30 | 71,46 | 73,22 | 3,99% | - |
| 16.11.2020 | 70,68 | 71,84 | 70,25 | 70,41 | 2,91% | - |
| 13.11.2020 | 68,41 | 68,42 | 68,41 | 68,42 | 2,93% | - |
| 12.11.2020 | 68,96 | 69,49 | 66,18 | 66,47 | -4,92% | - |
| 11.11.2020 | 69,17 | 70,73 | 67,18 | 69,91 | 2,78% | - |
| 10.11.2020 | 65,84 | 68,15 | 0,00 | 68,02 | 3,84% | - |
| 09.11.2020 | 0,00 | 66,03 | 0,00 | 65,51 | 13,47% | - |
| 06.11.2020 | 57,60 | 57,86 | 0,00 | 57,73 | 0,57% | - |
| 05.11.2020 | 56,65 | 57,73 | 56,25 | 57,41 | 3,83% | - |
| 04.11.2020 | 54,92 | 55,76 | 54,66 | 55,29 | 1,97% | - |
| 03.11.2020 | 54,47 | 54,74 | 53,92 | 54,22 | 1,35% | - |
| 02.11.2020 | 0,00 | 53,64 | 0,00 | 53,50 | -0,11% | - |
| 30.10.2020 | 54,05 | 54,05 | 52,93 | 53,56 | -1,03% | - |
| 29.10.2020 | 53,82 | 55,43 | 53,65 | 54,12 | -1,81% | - |
| 28.10.2020 | 54,95 | 55,72 | 54,40 | 55,12 | -1,94% | - |
| 27.10.2020 | 56,98 | 57,12 | 56,11 | 56,21 | -2,05% | - |
| 26.10.2020 | 57,17 | 57,64 | 56,89 | 57,39 | -2,54% | - |
| 23.10.2020 | 57,20 | 58,88 | 57,16 | 58,88 | 4,70% | - |
| 22.10.2020 | 56,41 | 56,74 | 55,79 | 56,24 | 1,10% | - |
| 21.10.2020 | 56,07 | 56,54 | 55,61 | 55,63 | 0,43% | - |
| 20.10.2020 | 56,07 | 56,22 | 55,37 | 55,39 | -0,22% | - |
| 19.10.2020 | 57,42 | 57,42 | 55,51 | 55,51 | -3,91% | - |
| 16.10.2020 | 58,24 | 58,86 | 57,58 | 57,77 | -0,02% | - |
| 15.10.2020 | 58,05 | 58,34 | 57,18 | 57,78 | -1,04% | - |
| 14.10.2020 | 58,59 | 58,76 | 57,95 | 58,38 | -0,76% | - |
| 13.10.2020 | 59,36 | 59,56 | 58,37 | 58,83 | -2,18% | - |
| 12.10.2020 | 60,47 | 60,74 | 60,11 | 60,14 | -0,31% | - |
| 09.10.2020 | 59,96 | 60,51 | 59,68 | 60,33 | 1,30% | - |
| 08.10.2020 | 57,55 | 59,74 | 57,34 | 59,55 | 4,31% | - |
| 07.10.2020 | 57,59 | 57,67 | 56,84 | 57,09 | 0,86% | - |
| 06.10.2020 | 56,70 | 57,46 | 56,42 | 56,61 | 2,64% | - |
| 05.10.2020 | 56,85 | 57,04 | 55,15 | 55,15 | -1,61% | - |