$77.60 +0.97 (%) Fomento Economico Shs Sponsored ADR Repr 10 Uts cons of 1 Sh -B- and 4Shs -D- - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMX historical data

Date Open High Low Close Volume
12/8/201676.5778.0276.0877.60648,745
12/7/201676.8377.2076.1776.63624,265
12/6/201677.8478.3176.1876.31587,215
12/5/201676.9878.1076.6677.55605,298
12/2/201676.3377.5675.6576.81806,165
12/1/201678.3278.3675.5276.02975,496
11/30/201679.8080.6877.8378.05577,320
11/29/201680.2780.4179.0779.11420,938
11/28/201680.3480.9379.9580.52572,437
11/25/201680.5780.5779.6380.13200,184
11/23/201678.6881.0578.2680.72789,586
11/22/201679.9080.8679.1479.39941,864
11/21/201679.3279.9078.9679.38362,427
11/18/201679.4780.0477.3778.18974,119
11/17/201679.0480.6479.0479.711,112,827
11/16/201680.7081.6178.6379.14825,396
11/15/201683.6484.7080.8780.90705,061
11/14/201681.8082.7481.1681.661,901,767
11/11/201681.8282.3777.9081.612,331,291
11/10/201688.5088.5882.5282.982,392,783
11/9/201688.7990.6186.8289.261,667,913
11/8/201694.2896.8093.4896.26491,704
11/7/201692.7595.7092.7594.64679,886
11/4/201689.6391.6988.5990.37539,528
11/3/201690.4891.6289.5789.62462,820
11/2/201690.5891.3889.5790.04381,547
11/1/201696.1496.4991.1491.14650,730
10/31/201695.4796.0694.9295.67586,206
10/28/201696.5897.0093.3295.21960,749
10/27/201695.9596.6695.3096.45417,481
10/26/201696.5697.0895.2395.36539,313
10/25/201698.6398.6397.3297.40497,779
10/24/201698.9899.0997.1398.65551,671
10/21/201697.5898.5297.2598.37462,252
10/20/201697.9798.5997.4797.89393,745
10/19/201698.2398.7997.6398.35471,883
10/18/201697.8698.0697.4197.80410,241
10/17/201696.2397.0895.1896.62934,973
10/14/201696.6497.1296.4096.561,074,416
10/13/201695.4996.1794.8795.99559,182
10/12/201695.5496.5094.9496.26621,415
10/11/201696.2596.4694.9595.46461,856
10/10/201693.6597.0793.6596.32520,602
10/7/201694.0594.1192.7793.23493,925
10/6/201693.6694.9193.4594.31446,648
10/5/201694.8295.1893.7694.55513,770
10/4/201693.1694.8792.1794.16681,977
10/3/201692.3993.4692.1193.31692,607
9/30/201691.9393.2191.8892.04887,864
9/29/201692.6593.1591.3891.64661,294
9/28/201692.5393.4091.2492.57628,694
9/27/201690.6793.4490.1792.58621,803
9/26/201691.0992.4089.9390.162,353,062
9/23/201691.1392.0591.0591.761,254,027
9/22/201691.4392.7290.9991.611,029,415
9/21/201688.1090.6087.5490.501,163,254
9/20/201686.2187.7686.0387.51669,298
9/19/201686.7886.7885.3785.88478,861
9/16/201686.0586.7185.6386.16446,877
9/15/201687.6488.0286.6486.75655,124
9/14/201687.2487.9786.0687.25931,861
9/13/201689.5489.8987.3287.73925,211
9/12/201688.9291.4288.6390.95540,352
9/9/201690.0390.4288.8689.85692,129
9/8/201692.5293.0091.0591.10364,231
9/7/201693.8093.8092.2192.26332,281
9/6/201693.5394.0491.3793.94322,152
9/2/201693.4894.6892.7392.85220,912
9/1/201690.8892.4890.8892.43304,662
8/31/201691.8192.3090.8791.55482,745
8/30/201692.8793.2691.3992.18482,022
8/29/201692.4193.1591.9392.98560,902
8/26/201696.2896.2891.8592.62647,308
8/25/201696.0696.5395.2595.75241,426
8/24/201695.8497.3394.6396.62424,084
8/23/201698.6798.6795.6495.75505,397
8/22/201698.1898.5497.2198.04632,779
8/19/201699.58100.1498.4198.67523,612
8/18/201698.55100.5797.77100.51742,594
8/17/201698.0498.5496.4398.19726,277
8/16/201698.7099.1598.2598.54805,383
8/15/201697.0099.0896.6498.43694,046
8/12/201696.1296.9995.1996.48514,662
8/11/201695.0396.2594.5095.85482,393
8/10/201694.0095.2593.9694.37571,547
8/9/201691.5993.8391.5993.75574,841
8/8/201689.5391.8289.5391.46550,858
8/5/201688.9789.4088.5989.39398,022
8/4/201689.0289.0388.4588.77371,162
8/3/201687.9389.0287.7889.02690,249
8/2/201689.9489.9487.2888.63278,286
8/1/201689.3390.1989.2089.30374,390
7/29/201689.9990.4989.2389.50498,517
7/28/201692.4292.5389.4989.98343,368
7/27/201693.5495.1691.5092.111,310,676
7/26/201695.8095.8893.4493.63796,520
7/25/201694.7496.7594.7495.79897,163
7/22/201693.8395.5293.8395.33448,108
7/21/201693.5294.1393.0493.95421,615
7/20/201693.6294.2793.3894.03503,869
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center