Hot Features
프리미엄
Fomento Economico Mexicano SAB De CV (FMX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 0.842629954901 | 84.26 | 85.12 | 81.935 | 476268 | 82.86918807 | DR |
| 4 | -2.17 | -2.49024558182 | 87.14 | 88.2653 | 81.075 | 388084 | 83.83535719 | DR |
| 12 | -13.085 | -13.3445515272 | 98.055 | 99.75 | 81.075 | 545490 | 89.52620017 | DR |
| 26 | -32.56 | -27.7035650472 | 117.53 | 119.18 | 81.075 | 604706 | 98.08242197 | DR |
| 52 | -49.03 | -36.5895522388 | 134 | 143.43 | 81.075 | 669045 | 110.71595107 | DR |
| 156 | 3.94 | 4.86239664322 | 81.03 | 143.43 | 58.73 | 597667 | 96.57715883 | DR |
| 260 | -9.5 | -10.0561024664 | 94.47 | 143.43 | 52.91 | 567973 | 87.08832561 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 84.97 | 2.47 | 2.99 | 82.5 | 85.18 | 82.5 | 568252 |
| 1737157200 | 82.5 | 0.21 | 0.26 | 82.12 | 84.48 | 81.935 | 644199 |
| 1737070800 | 82.29 | -1.19 | -1.43 | 83.04 | 83.27 | 82.135 | 495584 |
| 1736984400 | 83.48 | -0.11 | -0.13 | 83.94 | 84.84 | 83.11 | 243289 |
| 1736898000 | 83.59 | 0.05 | 0.06 | 84.26 | 85.12 | 83.49 | 521999 |
| 1736811600 | 83.54 | 1.28 | 1.56 | 82.17 | 83.705 | 82.01 | 550036 |
| 1736552400 | 82.26 | -1.57 | -1.87 | 83.06 | 83.91 | 82.24 | 329799 |
| 1736379600 | 83.83 | -1.27 | -1.49 | 84.32 | 84.59 | 83.5 | 322796 |
| 1736293200 | 85.1 | 1.66 | 1.99 | 83.81 | 85.67 | 83.77 | 496797 |
| 1736206800 | 83.44 | 2.21 | 2.72 | 81.5 | 83.89 | 81.5 | 784070 |
| 1735947600 | 81.23 | -4.19 | -4.91 | 85.27 | 85.27 | 81.075 | 404652 |
| 1735861200 | 85.42 | -0.07 | -0.08 | 85.38 | 86.8862 | 85.32 | 263839 |
| 1735688400 | 85.49 | 0.18 | 0.21 | 85.4 | 85.895 | 85 | 320124 |
| 1735602000 | 85.31 | -1.97 | -2.26 | 86.71 | 86.71 | 85 | 354333 |
| 1735342800 | 87.28 | -0.51 | -0.58 | 87.81 | 88.2653 | 86.85 | 224635 |
| 1735256400 | 87.79 | 0.45 | 0.52 | 88.08 | 88.08 | 86.75 | 170313 |
| 1735077840 | 87.34 | 0.01 | 0.01 | 87.14 | 87.98 | 86.89 | 100808 |
| 1734997200 | 87.33 | 0.03 | 0.03 | 87.45 | 88.16 | 86.91 | 245325 |
| 1734738000 | 87.3 | 2.59 | 3.06 | 84.71 | 87.52 | 84.71 | 457082 |
| 1734651600 | 84.71 | -2.09 | -2.41 | 86.74 | 87.74 | 84.49 | 594491 |
| 1734565200 | 86.8 | -1.63 | -1.84 | 88.38 | 88.96 | 86.56 | 446226 |
| 1734478800 | 88.43 | 1.59 | 1.83 | 86.82 | 88.76 | 86.56 | 521246 |
| 1734392400 | 86.84 | -1.84 | -2.07 | 88.4 | 88.735 | 86.77 | 509846 |
| 1734133200 | 88.68 | 0.13 | 0.15 | 88.84 | 91.32 | 87.72 | 684369 |
| 1734046800 | 88.55 | -0.77 | -0.86 | 89.39 | 89.645 | 88.1 | 308271 |
| 1733960400 | 89.32 | 0 | 0.00 | 89.97 | 90.185 | 88.58 | 358001 |
| 1733874000 | 89.32 | -1.36 | -1.50 | 90.15 | 90.32 | 88.37 | 481486 |
| 1733787600 | 90.68 | -0.15 | -0.17 | 90.93 | 92.49 | 90.68 | 409019 |
| 1733528400 | 90.83 | -1.05 | -1.14 | 92.08 | 92.28 | 90.27 | 851491 |
| 1733442000 | 91.88 | 1.19 | 1.31 | 91.16 | 92.26 | 90.14 | 555755 |
| 1733355600 | 90.69 | 1.46 | 1.64 | 89.59 | 91.77 | 89.59 | 519287 |
| 1733269200 | 89.23 | 1.71 | 1.95 | 87.49 | 90.15 | 86.89 | 674262 |
| 1733182800 | 87.52 | -1.87 | -2.09 | 88.56 | 88.56 | 87.08 | 547452 |
| 1732917840 | 89.39 | 3.58 | 4.17 | 86.37 | 89.4 | 85.3 | 733362 |
| 1732750800 | 85.81 | -1.76 | -2.01 | 87.49 | 88.165 | 85.47 | 786618 |
| 1732664400 | 87.57 | -0.93 | -1.05 | 88.01 | 88.39 | 86.83 | 477712 |
| 1732578000 | 88.5 | 1.36 | 1.56 | 88.07 | 89.57 | 87.695 | 965564 |
| 1732318800 | 87.14 | 0.5 | 0.58 | 86.81 | 87.89 | 86.39 | 879265 |
| 1732232400 | 86.64 | -0.27 | -0.31 | 86.57 | 87.535 | 86.13 | 833090 |
| 1732146000 | 86.91 | -2.39 | -2.68 | 89.3 | 89.34 | 86.41 | 1045703 |
| 1732059600 | 89.3 | -0.87 | -0.96 | 90.2 | 90.36 | 89.03 | 759493 |
| 1731973200 | 90.17 | 0.09 | 0.10 | 90.23 | 91.29 | 89.67 | 539381 |
| 1731714000 | 90.08 | -1.08 | -1.18 | 91 | 91.62 | 90 | 460568 |
| 1731627600 | 91.16 | -1.59 | -1.71 | 92.61 | 92.805 | 90.91 | 318323 |
| 1731541200 | 92.75 | -0.39 | -0.42 | 93.06 | 93.36 | 91.905 | 603187 |
| 1731454800 | 93.14 | -3.06 | -3.18 | 96.06 | 96.06 | 93 | 417118 |
| 1731368400 | 96.2 | -0.67 | -0.69 | 96.12 | 97 | 95.4725 | 812863 |
| 1731109200 | 96.87 | -0.14 | -0.14 | 96.14 | 97.18 | 95.74 | 502213 |
| 1731022800 | 97.01 | 0.35 | 0.36 | 97.61 | 97.92 | 96.17 | 460135 |
| 1730936400 | 96.66 | 0.43 | 0.45 | 95.38 | 97.79 | 93.32 | 778760 |
| 1730850000 | 96.23 | -1.38 | -1.41 | 97.54 | 97.96 | 95.49 | 555569 |
| 1730763600 | 97.61 | 0.87 | 0.90 | 96.75 | 98.33 | 96.51 | 868435 |
| 1730500800 | 96.74 | -0.15 | -0.15 | 97.27 | 97.52 | 96.32 | 766693 |
| 1730414400 | 96.89 | 0.82 | 0.85 | 95.79 | 97.44 | 95.72 | 678153 |
| 1730328000 | 96.07 | -0.73 | -0.75 | 96.21 | 96.22 | 94.855 | 883171 |
| 1730241600 | 96.8 | -1.58 | -1.61 | 98.57 | 99.75 | 96.38 | 626388 |
| 1730155200 | 98.38 | 1.63 | 1.68 | 97 | 100.98 | 96.01 | 761118 |
| 1729896000 | 96.75 | 0.21 | 0.22 | 96.54 | 97.77 | 96.21 | 875560 |
| 1729809600 | 96.54 | -1.16 | -1.19 | 97.7 | 97.73 | 96.22 | 878653 |
| 1729723200 | 97.7 | -0.3 | -0.31 | 97.99 | 98.39 | 96.935 | 451022 |
| 1729636800 | 98 | -0.27 | -0.27 | 97.56 | 98.07 | 96.7 | 932673 |
