Fomento Económico Mexicano FEMSA
BMV · Meksika · Temel Tüketim
MXN 213,98-2,45 (-%1,13)
Piyasa kapalı· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | MXN 213,23 | -%1,58 | MXN 215,95 | MXN 217,87 | MXN 211,58 | 4,04M |
| 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 |