Fomento Economico UBD (FEMSAUBD)

FEMSAUBD
🏛️ México →
181.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 158.28 159.49 157.91 159.32 0.5M
2021-12-30 158.51 160.00 158.25 158.93 1.7M
2021-12-29 158.46 159.92 158.25 159.33 1.3M
2021-12-28 158.55 159.50 158.25 158.85 1.4M
2021-12-27 157.49 159.90 156.20 159.55 1.1M
2021-12-24 156.63 158.98 156.52 158.63 0.1M
2021-12-23 155.61 157.52 154.54 156.11 2.6M
2021-12-22 155.82 156.13 154.89 155.65 1.9M
2021-12-21 158.54 158.70 156.51 156.83 2.7M
2021-12-20 157.45 159.83 155.59 158.43 1.6M
2021-12-17 153.05 159.60 152.84 159.13 14.4M
2021-12-16 153.74 155.40 152.64 153.77 3.3M
2021-12-15 152.21 154.37 151.00 153.84 2.1M
2021-12-14 147.19 153.21 146.74 153.00 3.5M
2021-12-13 148.42 148.64 145.77 146.54 4.7M
2021-12-10 148.29 149.06 147.35 148.34 1.9M
2021-12-09 149.50 150.44 146.88 148.87 2.2M
2021-12-08 150.00 150.27 148.80 149.83 2.2M
2021-12-07 150.58 151.34 148.91 150.07 2.6M
2021-12-06 151.95 151.95 149.89 150.08 1.8M
2021-12-03 151.24 152.50 151.14 151.39 3.0M
2021-12-02 151.07 151.57 150.09 151.24 2.6M
2021-12-01 152.00 153.85 150.22 150.73 3.3M
2021-11-30 153.98 153.98 152.00 152.45 7.0M
2021-11-29 155.99 157.74 154.00 154.80 4.1M
2021-11-26 158.96 159.49 152.36 154.76 2.6M
2021-11-25 159.95 159.95 157.06 158.09 0.4M
2021-11-24 158.47 161.00 157.54 158.51 2.1M
2021-11-23 154.11 158.55 154.11 157.77 3.1M
2021-11-22 155.89 157.73 155.89 156.27 2.9M
2021-11-19 156.00 157.35 153.88 155.30 6.1M
2021-11-18 157.44 158.84 153.00 156.27 2.7M
2021-11-17 161.94 161.94 156.50 157.00 3.3M
2021-11-16 165.26 165.61 160.88 161.65 3.4M
2021-11-12 168.39 168.43 164.28 164.52 2.5M
2021-11-11 165.65 168.42 165.65 167.44 2.6M
2021-11-10 166.98 167.83 165.96 166.32 2.4M
2021-11-09 167.20 167.46 164.47 165.64 2.9M
2021-11-08 166.40 168.05 166.21 167.01 2.0M
2021-11-05 167.08 167.33 164.77 165.74 3.1M
2021-11-04 166.41 167.76 164.59 167.37 2.9M
2021-11-03 172.99 173.00 166.36 166.73 3.1M
2021-11-01 171.90 172.00 169.37 170.80 1.0M
2021-10-29 170.19 172.94 168.51 169.26 2.0M
2021-10-28 170.12 171.09 168.57 169.27 1.5M
2021-10-27 173.42 173.50 169.60 169.89 1.4M
2021-10-26 169.45 173.45 168.42 173.22 2.3M
2021-10-25 169.71 170.06 166.64 168.52 1.9M
2021-10-22 167.28 169.98 166.26 169.23 2.2M
2021-10-21 168.02 168.40 165.07 167.01 1.4M
2021-10-20 170.08 170.24 168.00 168.50 1.7M
2021-10-19 171.37 171.39 169.02 170.56 1.7M
2021-10-18 173.17 173.17 169.99 171.78 1.6M
2021-10-15 172.81 174.50 171.32 171.53 1.3M
2021-10-14 173.88 173.97 172.21 172.57 2.0M
2021-10-13 173.49 174.23 171.18 172.50 2.0M
2021-10-12 174.80 174.80 172.81 173.61 1.6M
2021-10-11 171.99 173.86 171.97 172.56 1.2M
2021-10-08 172.00 173.10 171.05 171.99 2.0M
2021-10-07 174.01 174.90 170.68 170.99 2.2M
2021-10-06 177.42 178.31 173.00 173.69 1.2M
2021-10-05 177.08 178.11 176.58 177.76 1.5M
2021-10-04 175.81 178.81 175.76 176.19 1.2M
2021-10-01 178.21 178.40 175.80 176.01 1.8M
2021-09-30 180.66 180.66 178.20 179.23 2.4M
2021-09-29 179.58 180.38 178.74 179.32 3.0M
2021-09-28 178.50 179.84 177.16 179.13 3.5M
2021-09-27 178.57 179.10 176.56 178.38 2.9M
2021-09-24 178.27 178.74 177.26 177.82 2.2M
2021-09-23 176.80 178.50 176.80 178.22 2.4M
2021-09-22 174.50 177.28 174.50 176.37 1.6M
2021-09-21 173.92 174.50 172.75 174.32 2.6M
2021-09-20 174.15 174.72 171.51 173.68 1.6M
2021-09-17 178.00 178.15 174.01 174.28 10.9M
2021-09-15 174.20 177.77 174.20 177.41 2.2M
2021-09-14 171.37 175.00 170.60 174.72 1.5M
2021-09-13 172.05 173.72 169.43 171.37 1.8M
2021-09-10 169.01 171.99 169.00 171.32 1.3M
2021-09-09 168.35 170.05 166.76 169.50 2.6M
2021-09-08 168.82 169.68 166.43 168.57 2.1M
2021-09-07 172.15 172.45 168.95 169.24 1.6M
2021-09-06 171.02 174.23 168.80 173.07 0.5M
2021-09-03 174.29 174.29 168.76 170.03 1.3M
2021-09-02 170.00 171.70 169.41 171.25 1.6M
2021-09-01 175.99 175.99 168.27 169.32 2.4M
2021-08-31 174.73 175.35 172.50 174.87 6.1M
2021-08-30 174.06 174.98 173.00 173.44 1.6M
2021-08-27 175.05 175.12 173.00 173.60 1.6M
2021-08-26 175.48 175.76 172.50 174.29 2.9M
2021-08-25 174.40 175.27 173.01 174.61 2.4M
2021-08-24 175.68 176.28 173.53 174.29 2.6M
2021-08-23 174.51 176.99 174.51 175.43 2.4M
2021-08-20 174.38 175.47 172.51 174.35 2.0M
2021-08-19 175.34 175.34 172.03 173.45 1.7M
2021-08-18 174.63 176.19 173.07 175.39 3.0M
2021-08-17 174.59 176.67 172.86 174.50 2.6M
2021-08-16 172.65 175.89 172.53 174.34 1.2M
2021-08-13 174.00 175.29 173.30 174.43 1.9M
2021-08-12 172.93 174.99 172.93 173.45 1.6M
2021-08-11 174.41 175.55 172.90 174.19 1.8M
2021-08-10 174.15 176.10 172.85 174.59 1.8M
2021-08-09 174.33 175.16 172.90 173.51 1.1M
2021-08-06 171.90 174.99 171.90 174.59 2.8M
2021-08-05 174.57 174.57 172.62 172.87 1.5M
2021-08-04 177.49 177.50 172.15 174.71 1.8M
2021-08-03 171.41 178.00 170.56 177.34 2.9M
2021-08-02 175.00 175.49 171.13 171.86 1.5M
2021-07-30 175.63 176.84 173.24 173.68 2.4M
2021-07-29 173.59 176.88 172.63 175.63 3.2M
2021-07-28 165.70 174.35 165.70 173.33 2.3M
2021-07-27 165.50 167.30 164.91 165.55 2.2M
2021-07-26 165.96 167.74 165.49 166.89 1.8M
2021-07-23 165.50 166.84 164.55 166.46 0.9M
2021-07-22 167.68 167.77 164.64 165.18 2.3M
2021-07-21 165.43 168.25 165.43 167.40 1.6M
2021-07-20 167.99 168.91 164.50 164.84 0.7M
2021-07-19 168.12 168.12 164.43 166.14 2.4M
2021-07-16 169.98 170.89 168.82 170.60 1.4M
2021-07-15 168.27 171.36 166.69 169.77 1.7M
2021-07-14 167.08 168.27 164.82 167.36 1.1M
2021-07-13 168.00 168.91 165.21 166.30 1.2M
2021-07-12 165.03 167.65 165.03 167.38 0.8M
2021-07-09 166.34 167.70 165.20 165.87 1.4M
2021-07-08 168.97 169.43 165.80 167.10 5.0M
2021-07-07 168.01 170.30 167.35 169.85 1.5M
2021-07-06 169.01 169.22 165.80 168.67 1.2M
2021-07-05 167.98 170.50 166.21 170.01 0.5M
2021-07-02 167.80 168.47 166.86 167.67 1.5M
2021-07-01 168.73 170.78 168.37 168.70 2.4M
2021-06-30 166.70 168.61 165.65 168.13 2.4M
2021-06-29 167.16 167.98 165.64 166.78 2.8M
2021-06-28 167.44 167.69 165.90 167.31 0.8M
2021-06-25 167.67 168.53 166.36 167.74 1.1M
2021-06-24 169.48 169.48 166.86 168.12 1.8M
2021-06-23 169.44 170.31 168.02 169.06 1.7M
2021-06-22 171.53 172.58 168.89 169.31 1.4M
2021-06-21 170.46 171.63 168.80 171.53 1.0M
2021-06-18 170.85 171.76 168.27 170.68 7.8M
2021-06-17 172.99 174.38 170.51 170.98 1.3M
2021-06-16 171.83 172.53 170.50 172.14 1.2M
2021-06-15 170.90 172.65 170.50 171.11 2.8M
2021-06-14 171.41 172.77 171.12 171.34 1.1M
2021-06-11 170.88 172.70 169.70 172.09 1.2M
2021-06-10 169.93 170.89 169.25 170.05 1.8M
2021-06-09 168.96 170.00 168.00 169.51 2.3M
2021-06-08 171.50 171.50 166.87 168.69 3.1M
2021-06-07 167.81 172.32 166.96 172.03 2.3M
2021-06-04 166.95 168.81 166.03 167.53 0.9M
2021-06-03 167.87 168.73 166.29 168.28 2.7M
2021-06-02 166.98 167.94 165.77 167.72 2.8M
2021-06-01 165.00 167.31 165.00 165.94 1.7M
2021-05-31 162.51 170.16 162.47 167.39 1.4M
2021-05-28 162.14 163.68 160.90 163.17 4.6M
2021-05-27 162.27 162.95 161.12 161.51 9.3M
2021-05-26 163.10 163.10 160.99 161.49 3.1M
2021-05-25 165.30 165.99 161.72 162.29 1.7M
2021-05-24 165.45 166.24 164.59 165.00 0.7M
2021-05-21 168.98 169.32 163.94 165.18 1.4M
2021-05-20 167.99 169.62 165.77 169.21 4.8M
2021-05-19 166.58 168.04 165.77 167.17 2.0M
2021-05-18 163.68 169.30 162.85 168.16 1.7M
2021-05-17 163.83 164.50 162.40 162.62 2.0M
2021-05-14 161.80 165.00 161.61 163.94 2.4M
2021-05-13 160.30 162.51 158.01 161.44 2.2M
2021-05-12 159.26 160.00 156.84 159.18 2.6M
2021-05-11 159.57 159.59 156.70 158.92 2.2M
2021-05-10 159.80 162.00 157.92 161.33 2.1M
2021-05-07 158.80 160.43 157.15 158.87 1.8M
2021-05-06 158.18 160.49 157.50 158.06 2.6M
2021-05-05 159.34 159.83 157.01 157.55 1.8M
2021-05-04 158.68 159.99 156.73 158.62 1.6M
2021-05-03 157.47 160.46 157.47 159.21 0.9M
2021-04-30 158.01 161.99 156.50 156.89 1.9M
2021-04-29 160.42 162.00 157.84 160.98 1.1M
2021-04-28 159.42 161.99 158.09 159.20 1.1M
2021-04-27 160.43 161.99 159.01 159.66 1.6M
2021-04-26 161.27 162.00 159.86 160.23 1.3M
2021-04-23 160.99 162.00 159.05 160.57 1.1M
2021-04-22 161.00 161.18 159.35 160.95 1.7M
2021-04-21 159.92 160.89 158.90 160.60 1.9M
2021-04-20 156.88 159.56 156.12 159.19 1.6M
2021-04-19 159.93 160.65 156.43 156.94 2.4M
2021-04-16 160.08 161.97 159.10 159.66 1.6M
2021-04-15 160.32 162.44 159.02 160.66 3.2M
2021-04-14 162.00 163.41 158.64 160.50 1.5M
2021-04-13 160.57 162.12 160.01 161.02 2.1M
2021-04-12 162.50 163.71 161.32 161.47 2.2M
2021-04-09 162.77 164.28 161.56 162.91 2.6M
2021-04-08 161.85 163.00 160.10 162.59 1.7M
2021-04-07 160.11 163.02 160.11 161.75 2.2M
2021-04-06 159.30 163.28 158.61 163.02 2.4M
2021-04-05 157.98 160.80 155.57 159.66 1.2M
2021-03-31 157.24 157.26 153.01 154.09 6.4M
2021-03-30 157.69 158.00 156.02 157.64 1.7M
2021-03-29 154.70 158.44 153.89 158.05 2.3M
2021-03-26 157.78 157.78 153.00 153.73 1.5M
2021-03-25 156.00 157.68 154.62 156.54 2.5M
2021-03-24 155.80 159.15 154.32 157.86 2.4M
2021-03-23 155.63 156.82 154.12 155.68 2.1M
2021-03-22 156.49 156.94 154.40 154.93 1.3M
2021-03-19 151.79 155.84 151.13 155.02 8.4M
2021-03-18 152.41 154.13 151.42 152.44 1.4M
2021-03-17 155.66 157.00 152.23 152.37 1.5M
2021-03-16 153.70 155.84 151.80 155.73 2.5M
2021-03-12 155.80 157.47 152.03 153.47 2.0M
2021-03-11 154.88 157.42 153.85 155.83 1.5M
2021-03-10 156.09 156.56 154.02 155.20 2.3M
2021-03-09 157.40 159.80 155.31 155.82 2.6M
2021-03-08 157.00 159.80 155.99 156.60 3.8M
2021-03-05 152.52 158.79 152.52 157.22 3.6M
2021-03-04 146.85 152.79 145.04 151.61 4.5M
2021-03-03 145.54 147.49 144.91 146.12 3.2M
2021-03-02 143.98 146.00 143.02 145.54 2.5M
2021-03-01 142.74 145.17 142.14 143.75 1.9M
2021-02-26 142.66 145.00 141.47 143.14 6.2M
2021-02-25 144.57 145.87 142.48 142.87 3.4M
2021-02-24 142.98 144.71 141.15 143.15 2.6M
2021-02-23 143.22 145.13 141.87 142.48 2.1M
2021-02-22 143.98 146.97 143.95 144.23 2.6M
2021-02-19 144.37 147.70 143.50 143.99 3.0M
2021-02-18 142.11 144.71 141.63 142.97 2.9M
2021-02-17 143.01 144.48 142.05 142.46 3.6M
2021-02-16 138.50 143.60 138.50 143.36 2.8M
2021-02-15 138.81 138.98 136.80 137.17 0.3M
2021-02-12 137.61 139.75 137.44 138.87 1.6M
2021-02-11 141.24 141.70 136.21 137.43 1.7M
2021-02-10 141.12 142.91 139.85 141.29 2.1M
2021-02-09 139.22 142.59 137.47 141.03 3.1M
2021-02-08 140.33 141.04 138.04 138.52 2.3M
2021-02-05 139.80 142.80 138.90 139.90 2.7M
2021-02-04 138.23 142.00 137.46 140.05 4.8M
2021-02-03 139.13 139.63 137.39 137.92 4.4M
2021-02-02 141.44 141.49 137.90 138.57 3.5M
2021-01-29 146.00 146.00 139.03 139.70 4.0M
2021-01-28 148.95 150.48 144.84 146.71 3.2M
2021-01-27 147.00 149.82 145.85 148.48 3.4M
2021-01-26 149.86 150.02 146.80 149.07 3.9M
2021-01-25 148.70 150.89 145.12 150.29 3.8M
2021-01-22 146.48 147.15 143.70 146.90 1.1M
2021-01-21 146.37 147.50 145.50 146.12 2.4M
2021-01-20 147.50 147.59 144.19 145.33 8.1M
2021-01-19 151.14 151.14 145.19 146.80 3.8M
2021-01-18 150.41 151.49 149.21 151.04 0.6M
2021-01-15 151.75 151.75 149.00 149.67 1.6M
2021-01-14 150.00 152.50 148.78 151.46 6.2M
2021-01-13 150.79 150.79 148.50 149.04 3.1M
2021-01-12 150.81 151.00 149.31 149.73 5.4M
2021-01-11 150.40 151.49 149.14 150.31 9.9M
2021-01-08 148.82 152.13 148.58 150.23 7.3M
2021-01-07 150.94 151.51 148.00 148.45 6.6M
2021-01-06 150.18 151.43 147.00 148.23 4.3M
2021-01-05 151.16 152.21 147.94 148.97 3.2M
2021-01-04 151.40 153.99 148.60 149.95 1.2M