90,150$
-1,69%
Echtzeit-Aktienkurs Coca-Cola FEMSA SAB DE CV
Bid:
Ask:
Aktienkurse zur Coca-Cola FEMSA SAB DE CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 91,42 | 91,48 | 89,74 | 89,75 | -2,13% | 751.242,00 |
| 19.09.2024 | 91,46 | 91,93 | 90,67 | 91,70 | 1,00% | 262.853,00 |
| 18.09.2024 | 91,08 | 91,72 | 90,55 | 90,79 | -0,23% | 290.534,00 |
| 17.09.2024 | 88,69 | 91,36 | 88,64 | 91,00 | 1,89% | 239.527,00 |
| 16.09.2024 | 87,98 | 89,47 | 87,88 | 89,31 | 2,22% | 173.281,00 |
| 13.09.2024 | 85,86 | 87,39 | 85,86 | 87,37 | 2,32% | 101.432,00 |
| 12.09.2024 | 84,98 | 85,91 | 84,26 | 85,39 | 0,53% | 211.105,00 |
| 11.09.2024 | 83,85 | 85,40 | 83,39 | 84,94 | 1,70% | 174.991,00 |
| 10.09.2024 | 85,44 | 85,44 | 83,28 | 83,52 | -2,03% | 154.304,00 |
| 09.09.2024 | 86,62 | 87,12 | 85,02 | 85,25 | -0,68% | 169.139,00 |
| 06.09.2024 | 87,23 | 87,23 | 85,22 | 85,83 | -0,73% | 219.837,00 |
| 05.09.2024 | 87,27 | 88,62 | 86,25 | 86,46 | -0,62% | 203.469,00 |
| 04.09.2024 | 85,10 | 87,40 | 85,10 | 87,00 | 1,60% | 241.947,00 |
| 03.09.2024 | 83,62 | 86,80 | 83,59 | 85,63 | 1,65% | 220.663,00 |
| 30.08.2024 | 85,14 | 85,14 | 83,68 | 84,24 | -1,06% | 201.477,00 |
| 29.08.2024 | 86,39 | 86,84 | 84,40 | 85,14 | -2,10% | 163.325,00 |
| 28.08.2024 | 87,00 | 87,46 | 86,17 | 86,97 | 0,01% | 110.354,00 |
| 27.08.2024 | 87,68 | 87,82 | 86,47 | 86,96 | -0,82% | 121.166,00 |
| 26.08.2024 | 89,51 | 89,51 | 87,28 | 87,68 | -1,96% | 80.224,00 |
| 23.08.2024 | 88,62 | 90,54 | 88,49 | 89,43 | 1,86% | 75.815,00 |
| 22.08.2024 | 88,52 | 88,99 | 87,55 | 87,80 | -0,46% | 137.913,00 |
| 21.08.2024 | 90,01 | 90,01 | 87,41 | 88,21 | -1,53% | 222.612,00 |
| 20.08.2024 | 89,07 | 90,51 | 88,75 | 89,58 | -0,10% | 130.698,00 |
| 19.08.2024 | 89,08 | 90,45 | 88,98 | 89,67 | 0,41% | 194.804,00 |
| 16.08.2024 | 90,84 | 90,98 | 88,92 | 89,30 | -1,68% | 116.803,00 |
| 15.08.2024 | 90,00 | 91,45 | 89,85 | 90,83 | 1,42% | 101.694,00 |
| 14.08.2024 | 88,54 | 89,74 | 88,25 | 89,56 | 1,22% | 80.210,00 |
| 13.08.2024 | 87,64 | 89,23 | 87,64 | 88,48 | 1,62% | 127.420,00 |
| 12.08.2024 | 88,72 | 88,72 | 86,72 | 87,07 | -1,16% | 49.568,00 |
| 09.08.2024 | 86,27 | 88,65 | 86,18 | 88,09 | 1,78% | 139.577,00 |
| 08.08.2024 | 86,40 | 87,15 | 86,04 | 86,55 | 0,60% | 106.144,00 |
| 07.08.2024 | 85,94 | 87,46 | 85,85 | 86,03 | 0,89% | 86.339,00 |
| 06.08.2024 | 85,26 | 86,00 | 84,80 | 85,27 | 0,01% | 169.785,00 |
| 05.08.2024 | 85,38 | 86,58 | 84,08 | 85,26 | -2,59% | 254.600,00 |
| 02.08.2024 | 87,76 | 88,11 | 86,36 | 87,53 | -0,89% | 76.957,00 |
| 01.08.2024 | 91,07 | 91,94 | 87,82 | 88,32 | -2,33% | 124.782,00 |
| 31.07.2024 | 89,72 | 92,77 | 89,52 | 90,43 | 1,85% | 325.123,00 |
| 30.07.2024 | 88,35 | 89,75 | 87,10 | 88,79 | 1,13% | 345.839,00 |
| 29.07.2024 | 87,25 | 88,55 | 86,92 | 87,80 | 0,06% | 294.101,00 |
| 26.07.2024 | 84,92 | 88,15 | 84,63 | 87,75 | 3,33% | 211.486,00 |
| 25.07.2024 | 85,91 | 85,91 | 84,27 | 84,92 | -0,72% | 335.125,00 |
| 24.07.2024 | 88,52 | 89,10 | 85,05 | 85,54 | -2,62% | 407.689,00 |
| 23.07.2024 | 92,77 | 92,77 | 87,80 | 87,84 | -4,92% | 178.535,00 |
| 22.07.2024 | 89,62 | 92,51 | 89,00 | 92,39 | 4,58% | 255.673,00 |
| 19.07.2024 | 87,03 | 88,62 | 84,47 | 88,34 | 2,97% | 268.110,00 |
| 18.07.2024 | 87,80 | 88,22 | 85,69 | 85,79 | -2,29% | 184.807,00 |
| 17.07.2024 | 87,07 | 88,00 | 86,63 | 87,80 | -0,26% | 154.041,00 |
| 16.07.2024 | 87,03 | 88,24 | 86,45 | 88,03 | 2,25% | 102.461,00 |
| 15.07.2024 | 87,65 | 88,01 | 85,57 | 86,09 | -3,20% | 186.738,00 |
| 12.07.2024 | 86,93 | 89,54 | 86,53 | 88,94 | 3,08% | 333.103,00 |
| 11.07.2024 | 85,12 | 86,36 | 84,78 | 86,28 | 1,23% | 201.368,00 |
| 10.07.2024 | 83,26 | 85,57 | 82,85 | 85,23 | 2,50% | 188.032,00 |
| 09.07.2024 | 83,50 | 84,30 | 83,15 | 83,15 | -0,53% | 211.135,00 |
| 08.07.2024 | 81,91 | 84,01 | 81,63 | 83,59 | 1,86% | 162.520,00 |
| 05.07.2024 | 83,10 | 83,54 | 81,55 | 82,06 | -1,64% | 196.575,00 |
| 03.07.2024 | 80,98 | 83,63 | 80,98 | 83,43 | 2,82% | 143.570,00 |
| 02.07.2024 | 82,83 | 83,20 | 80,90 | 81,14 | -2,06% | 181.466,00 |
| 01.07.2024 | 84,00 | 84,95 | 82,58 | 82,85 | -3,48% | 274.882,00 |
| 28.06.2024 | 84,89 | 86,00 | 84,25 | 85,84 | 1,12% | 219.225,00 |
| 27.06.2024 | 83,75 | 85,21 | 83,66 | 84,89 | 1,45% | 192.346,00 |
| 26.06.2024 | 84,28 | 86,33 | 83,35 | 83,68 | -1,29% | 159.176,00 |
| 25.06.2024 | 84,58 | 85,10 | 82,80 | 84,77 | 0,30% | 172.403,00 |
| 24.06.2024 | 83,96 | 85,59 | 83,60 | 84,52 | 1,34% | 191.062,00 |
| 21.06.2024 | 84,00 | 85,14 | 82,74 | 83,40 | -0,88% | 293.834,00 |
| 20.06.2024 | 85,46 | 85,80 | 84,10 | 84,14 | -1,54% | 98.702,00 |
| 18.06.2024 | 85,22 | 86,36 | 84,42 | 85,46 | 0,87% | 129.060,00 |
| 17.06.2024 | 84,54 | 84,87 | 83,51 | 84,72 | 0,08% | 111.642,00 |
| 14.06.2024 | 85,69 | 85,69 | 84,04 | 84,65 | -1,80% | 145.842,00 |
| 13.06.2024 | 86,02 | 86,90 | 85,60 | 86,20 | -0,08% | 141.409,00 |
| 12.06.2024 | 88,71 | 88,71 | 86,10 | 86,27 | -1,98% | 188.690,00 |
| 11.06.2024 | 88,25 | 88,67 | 87,50 | 88,01 | -0,62% | 97.895,00 |
| 10.06.2024 | 89,98 | 90,12 | 88,28 | 88,56 | -2,02% | 119.730,00 |
| 07.06.2024 | 91,93 | 92,45 | 89,84 | 90,39 | -2,61% | 168.082,00 |
| 06.06.2024 | 92,55 | 95,51 | 92,05 | 92,81 | -0,37% | 158.034,00 |
| 05.06.2024 | 91,14 | 93,34 | 90,70 | 93,15 | 3,19% | 228.467,00 |
| 04.06.2024 | 88,00 | 90,72 | 86,99 | 90,27 | 2,23% | 270.975,00 |
| 03.06.2024 | 91,31 | 92,17 | 88,00 | 88,30 | -5,72% | 268.292,00 |
| 31.05.2024 | 94,72 | 94,76 | 92,90 | 93,66 | -0,98% | 212.333,00 |
| 30.05.2024 | 94,93 | 95,43 | 93,61 | 94,59 | 0,11% | 102.890,00 |
| 29.05.2024 | 93,78 | 95,82 | 92,95 | 94,49 | 0,28% | 117.079,00 |
| 28.05.2024 | 94,47 | 95,29 | 93,86 | 94,23 | -0,91% | 187.681,00 |
| 24.05.2024 | 96,38 | 96,73 | 94,69 | 95,10 | -1,11% | 64.566,00 |
| 23.05.2024 | 95,27 | 96,37 | 95,02 | 96,17 | 0,54% | 123.610,00 |
| 22.05.2024 | 96,18 | 96,75 | 94,61 | 95,65 | -1,29% | 104.654,00 |
| 21.05.2024 | 97,85 | 97,85 | 95,63 | 96,90 | -0,71% | 114.437,00 |
| 20.05.2024 | 97,25 | 97,71 | 96,77 | 97,59 | -0,10% | 53.609,00 |
| 17.05.2024 | 97,87 | 98,35 | 97,30 | 97,69 | -0,27% | 88.858,00 |
| 16.05.2024 | 100,16 | 100,16 | 96,22 | 97,95 | -2,42% | 166.814,00 |
| 15.05.2024 | 100,64 | 102,28 | 100,27 | 100,38 | -0,22% | 132.067,00 |
| 14.05.2024 | 100,89 | 101,07 | 99,96 | 100,60 | -0,29% | 91.162,00 |
| 13.05.2024 | 100,33 | 101,74 | 100,27 | 100,89 | 1,00% | 98.606,00 |
| 10.05.2024 | 101,13 | 101,50 | 99,89 | 99,89 | -1,22% | 90.947,00 |
| 09.05.2024 | 99,59 | 101,36 | 99,47 | 101,12 | 1,59% | 95.598,00 |
| 08.05.2024 | 99,26 | 99,95 | 98,66 | 99,54 | 0,12% | 136.554,00 |
| 07.05.2024 | 97,42 | 99,50 | 97,19 | 99,42 | 2,39% | 149.201,00 |
| 06.05.2024 | 98,33 | 98,78 | 96,46 | 97,10 | -1,25% | 91.295,00 |
| 03.05.2024 | 98,20 | 98,68 | 97,26 | 98,33 | 0,78% | 107.308,00 |
| 02.05.2024 | 97,52 | 98,80 | 97,36 | 97,57 | -0,93% | 189.249,00 |
| 01.05.2024 | 99,53 | 99,71 | 98,23 | 98,49 | -0,67% | 66.551,00 |
| 30.04.2024 | 100,09 | 100,79 | 99,01 | 99,15 | -1,54% | 176.954,00 |