Fomento Economico Mexicano UBD

FEMSAUBD
🏛️ 墨西哥 →
181.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 221.48 221.48 219.50 221.00 0.6M
2023-12-28 223.00 224.23 220.00 221.86 0.8M
2023-12-27 223.88 224.73 222.06 222.41 1.3M
2023-12-26 222.46 225.15 222.01 223.88 0.3M
2023-12-22 227.49 227.52 221.37 222.46 0.5M
2023-12-21 224.92 227.53 222.44 223.68 1.6M
2023-12-20 227.35 227.98 223.27 223.81 3.1M
2023-12-19 227.00 228.10 224.34 225.97 2.1M
2023-12-18 226.68 227.69 221.92 226.58 1.4M
2023-12-15 228.00 228.00 219.52 222.24 7.4M
2023-12-14 226.85 228.15 223.51 224.64 2.3M
2023-12-13 222.89 226.47 220.54 224.85 2.5M
2023-12-11 223.95 224.01 222.11 222.76 1.1M
2023-12-08 221.99 224.31 219.49 223.16 1.1M
2023-12-07 219.00 224.03 218.60 222.40 1.8M
2023-12-06 220.07 222.00 218.00 219.01 2.1M
2023-12-05 221.35 222.00 218.61 220.14 1.7M
2023-12-04 220.00 220.90 217.50 220.25 1.3M
2023-12-01 220.00 220.43 217.40 218.63 1.0M
2023-11-30 217.00 221.39 214.90 220.88 8.2M
2023-11-29 216.82 216.82 213.15 215.00 1.8M
2023-11-28 212.00 215.43 210.07 213.86 1.8M
2023-11-27 214.64 214.99 210.86 211.36 1.2M
2023-11-24 217.26 217.26 211.60 214.57 0.7M
2023-11-23 218.48 219.99 214.01 218.39 0.4M
2023-11-22 213.35 216.80 212.88 213.96 1.6M
2023-11-21 218.13 218.18 211.80 212.28 1.9M
2023-11-17 217.01 218.61 215.08 218.16 2.0M
2023-11-16 218.02 222.36 217.06 217.46 1.9M
2023-11-15 219.02 221.20 216.80 220.87 2.4M
2023-11-14 212.00 220.00 212.00 219.02 1.7M
2023-11-13 209.99 212.62 209.99 211.57 1.0M
2023-11-10 211.04 217.17 209.35 209.99 1.2M
2023-11-09 207.12 213.60 207.12 212.59 1.4M
2023-11-08 212.15 212.87 206.61 207.12 1.8M
2023-11-07 204.89 213.24 204.89 211.10 2.6M
2023-11-06 210.00 213.80 208.93 210.52 2.5M
2023-11-03 216.00 218.62 208.09 211.15 2.6M
2023-11-01 199.62 210.98 199.62 209.30 2.2M
2023-10-31 201.76 204.56 198.49 204.06 3.7M
2023-10-30 194.83 202.42 194.83 201.82 4.1M
2023-10-27 189.10 197.05 186.31 192.87 2.8M
2023-10-26 183.74 190.96 183.41 190.00 3.6M
2023-10-25 183.40 184.92 181.95 183.76 5.4M
2023-10-24 184.03 184.93 181.66 182.87 2.2M
2023-10-23 183.72 184.30 181.99 183.41 1.3M
2023-10-20 186.70 187.55 183.11 183.60 2.0M
2023-10-19 187.00 188.68 185.62 185.90 1.3M
2023-10-18 191.09 191.52 188.54 188.98 1.3M
2023-10-17 191.54 191.78 189.86 190.52 1.3M
2023-10-16 191.56 193.59 189.91 191.00 1.4M
2023-10-13 193.40 193.40 187.70 190.86 1.0M
2023-10-12 192.46 193.65 188.50 193.14 1.6M
2023-10-11 191.24 192.73 189.83 192.31 2.3M
2023-10-10 188.59 193.99 188.04 190.89 2.4M
2023-10-09 191.21 191.21 187.42 188.20 1.3M
2023-10-06 190.80 192.75 189.64 191.21 2.1M
2023-10-05 194.90 195.46 190.59 192.16 3.5M
2023-10-04 194.00 196.65 193.19 194.87 2.0M
2023-10-03 194.05 197.76 192.81 194.97 2.9M
2023-10-02 190.30 195.86 189.97 195.55 1.6M
2023-09-29 188.26 191.84 186.73 190.33 1.7M
2023-09-28 188.57 190.39 187.55 188.87 1.3M
2023-09-27 189.91 190.76 188.11 189.16 3.7M
2023-09-26 192.00 192.00 188.36 188.97 1.4M
2023-09-25 189.10 193.55 188.66 191.84 2.6M
2023-09-22 186.50 189.11 185.54 187.91 1.5M
2023-09-21 187.67 189.32 184.69 186.24 2.7M
2023-09-20 188.39 189.00 186.75 187.31 1.3M
2023-09-19 187.60 188.93 184.42 188.38 1.0M
2023-09-18 187.97 188.19 184.78 187.75 1.1M
2023-09-15 186.98 186.98 183.00 183.66 13.3M
2023-09-14 186.87 188.47 185.06 186.92 1.0M
2023-09-13 186.78 187.15 183.51 186.79 1.8M
2023-09-12 191.64 192.16 185.97 187.27 2.3M
2023-09-11 190.30 192.48 190.05 190.76 1.0M
2023-09-08 189.01 190.49 188.47 189.61 0.8M
2023-09-07 193.36 193.36 189.42 189.76 1.1M
2023-09-06 193.91 193.91 190.63 192.40 1.8M
2023-09-05 191.10 191.98 189.18 190.04 2.0M
2023-09-04 189.64 191.99 187.92 189.24 0.3M
2023-09-01 194.46 196.36 188.91 190.60 1.4M
2023-08-31 196.35 197.54 190.14 190.82 10.5M
2023-08-30 199.48 199.90 196.55 197.34 2.2M
2023-08-29 196.49 199.53 196.49 199.05 2.6M
2023-08-28 196.38 197.01 194.69 196.56 1.0M
2023-08-25 192.00 196.27 192.00 195.55 1.8M
2023-08-24 194.53 196.05 193.50 193.77 2.4M
2023-08-23 194.00 196.61 192.95 194.77 2.4M
2023-08-22 193.91 195.67 193.17 193.62 1.6M
2023-08-21 199.16 199.16 192.79 194.79 2.0M
2023-08-18 195.19 198.99 191.43 197.79 1.1M
2023-08-17 199.66 200.00 195.00 196.00 2.7M
2023-08-16 192.63 200.40 192.63 199.11 1.8M
2023-08-15 191.72 193.26 190.25 192.42 1.4M
2023-08-14 189.59 194.48 188.51 191.98 2.4M
2023-08-11 190.83 193.80 188.60 189.59 3.3M
2023-08-10 192.49 193.50 190.30 191.12 1.7M
2023-08-09 193.24 193.24 191.19 192.44 2.8M
2023-08-08 190.80 194.19 190.80 192.39 2.2M
2023-08-07 189.42 192.69 188.48 192.19 2.3M
2023-08-04 189.10 190.91 187.78 189.39 1.1M
2023-08-03 187.81 189.72 185.71 189.24 2.1M
2023-08-02 188.75 189.76 185.73 187.23 4.5M
2023-08-01 189.88 191.12 188.90 189.36 3.9M
2023-07-31 189.76 190.76 188.40 189.78 2.0M
2023-07-28 186.99 190.54 186.44 189.81 2.2M
2023-07-27 184.09 187.39 182.44 186.99 1.1M
2023-07-26 183.41 184.59 181.85 184.28 1.6M
2023-07-25 182.41 185.00 182.41 183.83 1.1M
2023-07-24 184.75 185.62 181.43 181.63 1.2M
2023-07-21 175.10 184.92 175.10 184.72 0.5M
2023-07-20 180.01 182.55 180.01 182.06 1.1M
2023-07-19 182.36 183.59 180.58 180.96 2.6M
2023-07-18 181.92 182.56 180.50 181.57 1.5M
2023-07-17 181.56 184.85 181.00 181.42 0.8M
2023-07-14 182.00 183.50 180.03 181.54 2.1M
2023-07-13 184.45 186.64 182.07 182.48 2.5M
2023-07-12 185.82 186.21 183.90 184.41 2.3M
2023-07-11 186.00 186.36 182.56 185.71 1.8M
2023-07-10 192.89 192.89 185.83 186.11 1.0M
2023-07-07 189.69 191.98 189.63 190.37 1.4M
2023-07-06 189.93 190.68 188.48 189.94 1.8M
2023-07-05 189.05 190.63 188.14 190.00 2.0M
2023-07-04 193.99 194.58 186.70 188.46 0.4M
2023-07-03 189.80 193.72 189.59 192.72 0.8M
2023-06-30 189.17 190.20 188.15 189.53 2.4M
2023-06-29 187.14 189.65 186.21 189.20 1.7M
2023-06-28 187.77 189.57 185.50 187.15 2.1M
2023-06-27 185.55 189.05 185.32 188.45 2.1M
2023-06-26 186.87 187.77 184.86 185.26 1.4M
2023-06-23 189.65 189.65 185.74 186.07 1.4M
2023-06-22 187.25 189.40 186.18 188.95 1.3M
2023-06-21 189.75 189.98 187.09 187.81 1.3M
2023-06-20 191.05 191.05 189.19 190.15 1.9M
2023-06-19 192.00 192.00 189.99 190.94 0.3M
2023-06-16 182.00 191.02 182.00 189.36 8.5M
2023-06-15 189.55 190.52 188.60 189.32 1.1M
2023-06-14 187.77 190.42 187.35 189.08 2.5M
2023-06-13 186.69 188.86 185.90 188.07 1.4M
2023-06-12 185.46 187.45 184.19 186.69 1.3M
2023-06-09 182.10 186.34 181.02 185.56 1.7M
2023-06-08 180.50 182.76 180.06 182.51 1.8M
2023-06-07 180.60 182.00 180.07 180.52 2.0M
2023-06-06 182.00 183.51 179.38 180.43 2.8M
2023-06-05 179.42 181.91 179.42 181.61 1.9M
2023-06-02 178.00 179.80 177.49 179.42 2.8M
2023-06-01 178.63 179.70 176.71 177.72 1.7M
2023-05-31 174.00 180.58 174.00 178.12 11.0M
2023-05-30 173.90 173.90 168.00 172.84 3.1M
2023-05-29 173.59 174.90 173.07 173.40 0.5M
2023-05-26 174.91 176.69 173.08 173.77 1.4M
2023-05-25 173.00 174.96 170.22 174.29 2.3M
2023-05-24 173.80 174.65 172.14 173.02 2.7M
2023-05-23 176.88 176.88 173.52 174.28 2.2M
2023-05-22 178.25 180.55 175.71 176.12 1.8M
2023-05-19 178.00 179.98 176.98 177.27 1.8M
2023-05-18 176.46 178.96 176.46 178.24 1.0M
2023-05-17 177.97 178.97 176.01 176.56 1.8M
2023-05-16 177.34 179.34 177.16 177.41 0.7M
2023-05-15 177.23 179.89 176.47 177.29 1.5M
2023-05-12 177.30 179.29 176.89 177.82 1.8M
2023-05-11 176.49 177.70 174.96 177.49 2.3M
2023-05-10 176.21 176.89 174.11 176.59 1.5M
2023-05-09 175.67 177.37 175.06 177.08 1.7M
2023-05-08 174.39 176.67 173.73 176.39 2.0M
2023-05-05 173.69 174.82 172.34 174.56 1.0M
2023-05-04 174.33 174.36 172.14 172.60 1.2M
2023-05-03 176.83 177.83 173.05 173.77 0.8M
2023-05-02 173.95 176.46 171.32 176.01 2.8M
2023-04-28 170.32 175.08 170.32 174.92 3.5M
2023-04-27 173.21 173.21 170.00 171.88 1.0M
2023-04-26 171.56 173.47 171.51 172.34 1.9M
2023-04-25 171.01 172.97 169.63 172.03 1.3M
2023-04-24 171.00 173.00 170.84 172.38 2.1M
2023-04-21 173.20 173.25 170.12 170.96 1.3M
2023-04-20 168.89 174.61 168.89 171.82 1.7M
2023-04-19 167.38 169.93 167.17 168.96 2.0M
2023-04-18 168.56 169.84 167.50 168.22 1.3M
2023-04-17 169.00 169.05 167.32 168.39 2.7M
2023-04-14 173.79 173.79 167.18 168.46 2.1M
2023-04-13 170.57 170.95 169.05 169.42 2.8M
2023-04-12 171.20 171.48 169.24 169.85 2.6M
2023-04-11 171.00 172.48 170.35 171.83 1.7M
2023-04-10 171.00 171.44 168.75 170.20 1.3M
2023-04-05 172.67 172.72 169.26 171.36 1.3M
2023-04-04 171.71 173.91 171.47 171.84 2.5M
2023-04-03 169.95 172.04 169.95 171.67 0.7M
2023-03-31 173.10 173.15 171.22 171.80 3.4M
2023-03-30 172.55 173.42 171.22 171.89 1.9M
2023-03-29 169.71 172.15 168.75 171.88 2.9M
2023-03-28 167.77 171.00 167.77 169.92 3.6M
2023-03-27 165.30 169.05 164.67 168.68 3.0M
2023-03-24 164.14 166.17 163.01 165.78 1.8M
2023-03-23 164.15 166.15 164.09 164.65 2.7M
2023-03-22 163.61 165.75 162.90 164.14 1.5M
2023-03-21 165.46 166.37 163.41 164.10 1.8M
2023-03-17 165.01 166.21 162.01 165.78 13.1M
2023-03-16 164.70 167.02 163.89 166.31 3.4M
2023-03-15 163.80 165.49 163.63 164.06 1.8M
2023-03-14 166.42 166.53 164.46 165.30 2.2M
2023-03-13 164.79 168.38 163.81 166.29 3.8M
2023-03-10 166.49 166.49 163.60 164.17 4.1M
2023-03-09 162.81 164.78 162.81 164.14 3.8M
2023-03-08 162.12 163.95 162.12 163.50 2.8M
2023-03-07 165.21 165.21 162.05 162.89 2.1M
2023-03-06 169.17 169.22 164.49 164.82 2.9M
2023-03-03 169.49 170.00 168.32 169.12 4.7M
2023-03-02 169.44 169.59 168.48 169.43 3.8M
2023-03-01 169.17 170.18 167.88 169.44 4.4M
2023-02-28 171.95 171.95 167.39 168.86 13.6M
2023-02-27 171.30 172.61 170.00 170.68 6.4M
2023-02-24 171.00 171.15 168.15 170.17 3.3M
2023-02-23 172.59 172.92 170.55 171.71 3.4M
2023-02-22 169.60 172.14 169.32 171.12 3.2M
2023-02-21 172.30 173.17 167.87 170.56 3.2M
2023-02-20 173.46 173.46 171.32 171.98 0.2M
2023-02-17 175.64 176.35 172.86 173.71 6.5M
2023-02-16 166.00 177.41 166.00 175.59 8.8M
2023-02-15 158.45 161.99 157.18 161.63 3.5M
2023-02-14 157.17 159.72 155.96 157.38 3.6M
2023-02-13 154.99 157.79 154.79 157.17 2.3M
2023-02-10 153.53 154.48 153.11 154.08 4.1M
2023-02-09 156.23 157.11 152.42 154.05 2.2M
2023-02-08 156.61 157.74 154.25 155.49 4.1M
2023-02-07 159.95 159.95 156.76 157.05 3.2M
2023-02-03 159.43 161.27 156.95 157.94 2.4M
2023-02-02 163.00 163.14 158.49 159.41 2.2M
2023-02-01 165.02 166.00 161.82 163.00 2.9M
2023-01-31 161.27 165.69 160.60 164.94 3.8M
2023-01-30 162.36 163.48 161.06 161.91 2.0M
2023-01-27 161.76 163.29 160.90 162.27 4.9M
2023-01-26 162.92 163.00 162.10 162.66 2.0M
2023-01-25 161.91 162.85 160.75 162.18 2.1M
2023-01-24 161.24 162.83 161.24 161.64 2.7M
2023-01-23 160.16 162.80 159.18 161.25 2.1M
2023-01-20 158.21 159.77 155.09 159.39 3.0M
2023-01-19 161.58 162.36 158.27 158.86 4.9M
2023-01-18 163.40 165.07 160.21 160.83 5.8M
2023-01-17 164.00 164.00 160.02 160.93 4.1M
2023-01-16 159.78 165.32 159.78 164.88 0.8M
2023-01-13 159.93 160.72 159.12 159.73 2.3M
2023-01-12 159.10 161.71 158.65 160.27 4.6M
2023-01-11 153.66 159.85 153.66 159.64 3.3M
2023-01-10 153.93 154.48 152.59 153.66 3.7M
2023-01-09 153.57 155.00 152.91 154.26 2.0M
2023-01-06 152.55 154.91 150.81 153.68 2.3M
2023-01-05 151.01 154.09 150.79 152.54 2.6M
2023-01-04 151.19 152.84 150.37 151.43 2.3M
2023-01-03 152.09 152.56 149.72 150.87 1.0M
2023-01-02 150.49 154.80 149.12 152.09 0.2M