Fomento Económico Mexicano FEMSA
BMV · Mexico · Consumer Staples
MXN 213.98-2.45 (-1.13%)
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-29 | MXN 216.66 | +1.90% | MXN 211.11 | MXN 216.83 | MXN 211.11 | 3.10M |
| 2026-09-28 | MXN 212.63 | +0.52% | MXN 211.50 | MXN 214.00 | MXN 209.66 | 3.57M |
| 2026-09-25 | MXN 211.53 | +1.26% | MXN 209.81 | MXN 211.99 | MXN 208.52 | 1.57M |
| 2026-09-24 | MXN 208.90 | -0.30% | MXN 210.56 | MXN 210.74 | MXN 208.10 | 2.26M |
| 2026-09-23 | MXN 209.52 | -0.60% | MXN 209.77 | MXN 211.58 | MXN 209.09 | 1.95M |
| 2026-09-22 | MXN 210.79 | +2.05% | MXN 207.61 | MXN 211.24 | MXN 205.79 | 1.54M |
| 2026-09-21 | MXN 206.55 | +1.69% | MXN 202.90 | MXN 207.39 | MXN 201.36 | 2.93M |
| 2026-09-18 | MXN 203.12 | -1.85% | MXN 205.41 | MXN 207.97 | MXN 202.20 | 21.30M |
| 2026-09-17 | MXN 206.95 | -0.47% | MXN 206.70 | MXN 210.00 | MXN 205.02 | 2.04M |
| 2026-09-15 | MXN 207.93 | 0.00% | MXN 208.00 | MXN 209.42 | MXN 205.60 | 3.05M |
| 2026-09-14 | MXN 207.94 | +4.97% | MXN 198.99 | MXN 209.83 | MXN 198.99 | 1.83M |
| 2026-09-11 | MXN 198.10 | -0.37% | MXN 198.70 | MXN 201.23 | MXN 195.93 | 3.32M |
| 2026-09-10 | MXN 198.83 | -0.34% | MXN 199.50 | MXN 201.21 | MXN 198.61 | 2.77M |
| 2026-09-09 | MXN 199.50 | -1.33% | MXN 198.81 | MXN 201.93 | MXN 198.81 | 1.94M |
| 2026-09-08 | MXN 202.18 | +0.40% | MXN 202.47 | MXN 204.00 | MXN 200.00 | 2.26M |
| 2026-09-07 | MXN 201.37 | -0.87% | MXN 204.03 | MXN 204.03 | MXN 199.00 | 519.51K |
| 2026-09-04 | MXN 203.13 | -0.77% | MXN 203.32 | MXN 205.13 | MXN 202.75 | 1.43M |
| 2026-09-03 | MXN 204.70 | -0.54% | MXN 205.14 | MXN 207.77 | MXN 203.52 | 1.90M |
| 2026-09-02 | MXN 205.82 | +0.88% | MXN 204.00 | MXN 207.40 | MXN 203.04 | 1.91M |
| 2026-09-01 | MXN 204.02 | -0.38% | MXN 205.90 | MXN 208.53 | MXN 203.50 | 1.56M |
| 2026-08-31 | MXN 204.80 | -0.06% | MXN 204.95 | MXN 205.90 | MXN 200.67 | 6.82M |
| 2026-08-28 | MXN 204.93 | +0.56% | MXN 203.79 | MXN 206.00 | MXN 202.52 | 585.67K |
| 2026-08-27 | MXN 203.79 | -2.27% | MXN 207.54 | MXN 208.18 | MXN 203.66 | 1.15M |
| 2026-08-26 | MXN 208.53 | -0.59% | MXN 209.51 | MXN 211.64 | MXN 207.60 | 1.55M |
| 2026-08-25 | MXN 209.76 | +1.36% | MXN 206.94 | MXN 210.86 | MXN 204.76 | 1.07M |
| 2026-08-24 | MXN 206.94 | +1.47% | MXN 203.90 | MXN 206.96 | MXN 203.87 | 1.34M |
| 2026-08-21 | MXN 203.95 | +1.46% | MXN 202.51 | MXN 204.74 | MXN 200.83 | 976.59K |
| 2026-08-20 | MXN 201.01 | -0.16% | MXN 200.80 | MXN 203.35 | MXN 200.09 | 1.08M |
| 2026-08-19 | MXN 201.34 | +0.46% | MXN 199.33 | MXN 202.42 | MXN 199.33 | 1.15M |
| 2026-08-18 | MXN 200.41 | +0.33% | MXN 198.95 | MXN 200.96 | MXN 198.72 | 1.07M |
| 2026-08-17 | MXN 199.75 | -0.71% | MXN 201.27 | MXN 201.30 | MXN 197.87 | 944.90K |
| 2026-08-14 | MXN 201.18 | +1.46% | MXN 203.17 | MXN 203.17 | MXN 198.00 | 1.43M |
| 2026-08-13 | MXN 198.28 | -1.06% | MXN 202.00 | MXN 202.66 | MXN 198.07 | 1.98M |
| 2026-08-12 | MXN 200.41 | -0.64% | MXN 206.71 | MXN 206.71 | MXN 199.56 | 2.06M |
| 2026-08-11 | MXN 201.71 | -1.89% | MXN 205.00 | MXN 207.08 | MXN 201.20 | 793.90K |
| 2026-08-10 | MXN 205.60 | -1.79% | MXN 210.68 | MXN 210.68 | MXN 205.03 | 1.06M |
| 2026-08-07 | MXN 209.34 | -0.35% | MXN 209.01 | MXN 211.85 | MXN 209.00 | 1.18M |
| 2026-08-06 | MXN 210.07 | -2.11% | MXN 213.30 | MXN 214.76 | MXN 208.80 | 1.23M |
| 2026-08-05 | MXN 214.59 | -1.65% | MXN 217.50 | MXN 219.95 | MXN 213.59 | 2.05M |
| 2026-08-04 | MXN 218.19 | +0.17% | MXN 217.81 | MXN 221.98 | MXN 214.00 | 2.96M |
| 2026-08-03 | MXN 217.81 | -1.87% | MXN 221.00 | MXN 224.14 | MXN 215.56 | 1.44M |
| 2026-07-31 | MXN 221.95 | +1.02% | MXN 220.00 | MXN 223.00 | MXN 218.72 | 2.68M |
| 2026-07-30 | MXN 219.70 | +4.00% | MXN 212.40 | MXN 219.79 | MXN 210.00 | 2.68M |
| 2026-07-29 | MXN 211.26 | -4.91% | MXN 227.47 | MXN 227.47 | MXN 211.22 | 2.00M |
| 2026-07-28 | MXN 222.17 | -3.48% | MXN 229.85 | MXN 235.35 | MXN 221.51 | 2.07M |
| 2026-07-27 | MXN 230.17 | +3.72% | MXN 220.89 | MXN 231.74 | MXN 220.51 | 1.53M |
| 2026-07-24 | MXN 221.92 | -0.18% | MXN 222.35 | MXN 224.78 | MXN 219.78 | 1.21M |
| 2026-07-23 | MXN 222.31 | -2.49% | MXN 229.73 | MXN 229.73 | MXN 221.92 | 1.67M |
| 2026-07-22 | MXN 227.98 | +0.44% | MXN 225.60 | MXN 230.88 | MXN 225.60 | 1.33M |
| 2026-07-21 | MXN 226.99 | +0.06% | MXN 225.71 | MXN 228.48 | MXN 225.00 | 1.78M |
| 2026-07-20 | MXN 226.85 | +0.52% | MXN 226.86 | MXN 228.70 | MXN 225.24 | 1.98M |
| 2026-07-17 | MXN 225.68 | +0.21% | MXN 226.18 | MXN 228.20 | MXN 222.77 | 2.73M |
| 2026-07-16 | MXN 225.20 | +0.86% | MXN 223.75 | MXN 227.01 | MXN 223.07 | 2.74M |
| 2026-07-15 | MXN 223.27 | -3.98% | MXN 232.52 | MXN 232.52 | MXN 222.23 | 3.98M |
| 2026-07-14 | MXN 232.52 | +3.18% | MXN 225.50 | MXN 234.47 | MXN 225.50 | 4.06M |
| 2026-07-13 | MXN 225.36 | +0.97% | MXN 223.20 | MXN 227.15 | MXN 223.03 | 2.35M |
| 2026-07-10 | MXN 223.20 | +0.21% | MXN 221.25 | MXN 224.63 | MXN 221.21 | 3.02M |
| 2026-07-09 | MXN 222.73 | -0.88% | MXN 227.00 | MXN 227.00 | MXN 221.03 | 4.30M |
| 2026-07-08 | MXN 224.71 | -0.96% | MXN 226.40 | MXN 227.96 | MXN 222.84 | 2.77M |
| 2026-07-07 | MXN 226.89 | +0.26% | MXN 226.60 | MXN 229.69 | MXN 224.57 | 2.93M |
| 2026-07-06 | MXN 226.30 | +0.36% | MXN 225.10 | MXN 227.37 | MXN 224.53 | 1.65M |
| 2026-07-03 | MXN 225.49 | +0.01% | MXN 226.99 | MXN 226.99 | MXN 221.27 | 920.46K |
| 2026-07-02 | MXN 225.47 | +0.46% | MXN 224.00 | MXN 229.47 | MXN 222.53 | 2.68M |
| 2026-07-01 | MXN 224.44 | +0.42% | MXN 222.50 | MXN 225.73 | MXN 220.07 | 1.66M |
| 2026-06-30 | MXN 223.50 | -2.37% | MXN 228.60 | MXN 229.90 | MXN 222.13 | 4.40M |
| 2026-06-29 | MXN 228.93 | +1.66% | MXN 226.26 | MXN 228.98 | MXN 226.26 | 658.43K |
| 2026-06-26 | MXN 225.20 | +2.67% | MXN 219.99 | MXN 226.23 | MXN 218.33 | 5.04M |
| 2026-06-25 | MXN 219.34 | +1.42% | MXN 217.87 | MXN 219.53 | MXN 214.96 | 2.18M |
| 2026-06-24 | MXN 216.27 | -3.14% | MXN 223.00 | MXN 224.53 | MXN 215.79 | 4.08M |
| 2026-06-23 | MXN 223.29 | +2.80% | MXN 214.00 | MXN 224.42 | MXN 214.00 | 3.79M |
| 2026-06-22 | MXN 217.20 | -0.09% | MXN 215.07 | MXN 220.84 | MXN 215.07 | 1.45M |
| 2026-06-19 | MXN 217.40 | -0.92% | MXN 219.41 | MXN 221.57 | MXN 212.52 | 8.21M |
| 2026-06-18 | MXN 219.41 | +0.95% | MXN 217.35 | MXN 221.90 | MXN 217.35 | 5.20M |
| 2026-06-17 | MXN 217.35 | -0.88% | MXN 218.80 | MXN 221.97 | MXN 217.01 | 2.94M |
| 2026-06-16 | MXN 219.27 | +0.82% | MXN 217.48 | MXN 219.94 | MXN 216.82 | 3.30M |
| 2026-06-15 | MXN 217.48 | -2.36% | MXN 223.16 | MXN 223.46 | MXN 216.39 | 2.04M |
| 2026-06-12 | MXN 222.73 | +0.56% | MXN 220.00 | MXN 224.57 | MXN 220.00 | 1.57M |
| 2026-06-11 | MXN 221.48 | +2.74% | MXN 214.77 | MXN 221.98 | MXN 214.20 | 1.90M |
| 2026-06-10 | MXN 215.58 | +1.43% | MXN 209.02 | MXN 217.00 | MXN 209.02 | 2.58M |
| 2026-06-09 | MXN 212.55 | -0.15% | MXN 217.00 | MXN 217.00 | MXN 209.46 | 3.01M |
| 2026-06-08 | MXN 212.87 | -0.57% | MXN 215.87 | MXN 216.26 | MXN 212.57 | 3.20M |
| 2026-06-05 | MXN 214.10 | +1.19% | MXN 210.38 | MXN 218.23 | MXN 210.38 | 3.90M |
| 2026-06-04 | MXN 211.59 | -0.18% | MXN 212.00 | MXN 212.45 | MXN 208.15 | 2.14M |
| 2026-06-03 | MXN 211.97 | +2.18% | MXN 208.83 | MXN 213.32 | MXN 208.32 | 2.97M |
| 2026-06-02 | MXN 207.45 | +1.69% | MXN 203.45 | MXN 210.48 | MXN 203.45 | 2.86M |
| 2026-06-01 | MXN 204.01 | -1.26% | MXN 205.61 | MXN 208.05 | MXN 203.54 | 4.59M |
| 2026-05-29 | MXN 206.62 | -1.24% | MXN 210.33 | MXN 210.61 | MXN 205.54 | 12.64M |
| 2026-05-28 | MXN 209.22 | -1.81% | MXN 214.06 | MXN 214.06 | MXN 207.51 | 2.76M |
| 2026-05-27 | MXN 213.08 | +0.94% | MXN 212.59 | MXN 214.56 | MXN 210.50 | 1.92M |
| 2026-05-26 | MXN 211.09 | +0.16% | MXN 210.88 | MXN 212.47 | MXN 209.01 | 2.08M |