79,750$
1,40%
Echtzeit-Aktienkurs Coca-Cola FEMSA S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Coca-Cola FEMSA S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 79,03 | 80,01 | 78,45 | 79,63 | 1,25% | 196.150,00 |
| 19.12.2024 | 78,70 | 79,97 | 78,29 | 78,65 | 0,09% | 150.053,00 |
| 18.12.2024 | 81,44 | 81,86 | 78,58 | 78,58 | -3,81% | 111.480,00 |
| 17.12.2024 | 80,50 | 82,13 | 80,50 | 81,69 | 1,14% | 101.247,00 |
| 16.12.2024 | 80,95 | 81,71 | 80,63 | 80,77 | -0,65% | 115.738,00 |
| 13.12.2024 | 80,84 | 82,13 | 80,53 | 81,30 | 0,23% | 100.191,00 |
| 12.12.2024 | 81,08 | 81,65 | 80,65 | 81,11 | -0,10% | 92.149,00 |
| 11.12.2024 | 81,52 | 81,83 | 81,19 | 81,19 | -0,31% | 74.788,00 |
| 10.12.2024 | 81,94 | 82,31 | 81,23 | 81,44 | -1,20% | 126.248,00 |
| 09.12.2024 | 82,27 | 83,57 | 81,93 | 82,43 | 0,71% | 136.820,00 |
| 06.12.2024 | 82,35 | 83,19 | 81,81 | 81,85 | -1,46% | 116.643,00 |
| 05.12.2024 | 82,50 | 83,79 | 81,91 | 83,06 | 0,78% | 135.915,00 |
| 04.12.2024 | 81,94 | 83,42 | 81,14 | 82,42 | 1,10% | 178.535,00 |
| 03.12.2024 | 80,42 | 81,58 | 79,55 | 81,52 | 1,13% | 121.276,00 |
| 02.12.2024 | 79,73 | 81,42 | 79,47 | 80,61 | 1,23% | 171.528,00 |
| 29.11.2024 | 79,58 | 80,10 | 79,23 | 79,63 | 0,38% | 96.164,00 |
| 27.11.2024 | 78,93 | 79,84 | 78,64 | 79,33 | 0,20% | 235.570,00 |
| 26.11.2024 | 79,96 | 80,05 | 78,64 | 79,17 | -1,11% | 260.762,00 |
| 25.11.2024 | 79,61 | 80,92 | 79,34 | 80,06 | 1,26% | 260.012,00 |
| 22.11.2024 | 77,87 | 79,22 | 77,55 | 79,06 | 1,46% | 194.232,00 |
| 21.11.2024 | 77,72 | 78,83 | 77,60 | 77,92 | -0,09% | 218.150,00 |
| 20.11.2024 | 78,68 | 78,68 | 77,69 | 77,99 | -0,89% | 96.551,00 |
| 19.11.2024 | 77,45 | 79,30 | 77,45 | 78,69 | 1,09% | 147.133,00 |
| 18.11.2024 | 77,49 | 78,60 | 77,20 | 77,84 | 0,36% | 118.588,00 |
| 15.11.2024 | 77,75 | 78,33 | 77,02 | 77,56 | 0,17% | 207.459,00 |
| 14.11.2024 | 78,63 | 78,66 | 77,03 | 77,43 | -1,01% | 362.868,00 |
| 13.11.2024 | 80,06 | 80,28 | 78,11 | 78,22 | -2,77% | 327.229,00 |
| 12.11.2024 | 81,01 | 81,30 | 80,05 | 80,45 | -1,61% | 135.181,00 |
| 11.11.2024 | 81,67 | 82,28 | 81,32 | 81,77 | -0,75% | 119.521,00 |
| 08.11.2024 | 82,51 | 83,07 | 81,51 | 82,39 | -0,88% | 138.741,00 |
| 07.11.2024 | 82,54 | 84,27 | 82,33 | 83,12 | 1,16% | 181.623,00 |
| 06.11.2024 | 80,54 | 82,64 | 78,35 | 82,17 | 1,03% | 220.369,00 |
| 05.11.2024 | 80,42 | 81,83 | 79,32 | 81,33 | 0,94% | 244.151,00 |
| 04.11.2024 | 82,04 | 83,26 | 80,34 | 80,57 | -0,93% | 227.304,00 |
| 01.11.2024 | 83,42 | 83,61 | 81,33 | 81,33 | -2,45% | 124.916,00 |
| 31.10.2024 | 84,57 | 85,21 | 83,00 | 83,37 | -1,83% | 178.825,00 |
| 30.10.2024 | 84,20 | 86,99 | 83,94 | 84,92 | 0,54% | 161.605,00 |
| 29.10.2024 | 85,89 | 87,06 | 84,38 | 84,46 | 0,07% | 159.168,00 |
| 28.10.2024 | 86,69 | 87,16 | 84,40 | 84,40 | -1,70% | 110.618,00 |
| 25.10.2024 | 84,17 | 87,76 | 84,17 | 85,86 | 1,12% | 173.530,00 |
| 24.10.2024 | 85,43 | 85,50 | 84,52 | 84,91 | -0,19% | 109.113,00 |
| 23.10.2024 | 84,38 | 85,39 | 83,52 | 85,07 | 0,51% | 134.664,00 |
| 22.10.2024 | 85,60 | 86,10 | 84,36 | 84,64 | -1,84% | 180.920,00 |
| 21.10.2024 | 86,39 | 86,79 | 85,44 | 86,23 | -0,70% | 157.601,00 |
| 18.10.2024 | 86,98 | 87,17 | 85,75 | 86,84 | 0,00% | 111.873,00 |
| 17.10.2024 | 87,03 | 87,34 | 85,89 | 86,84 | -0,57% | 136.111,00 |
| 16.10.2024 | 87,60 | 88,01 | 86,63 | 87,34 | 0,56% | 93.894,00 |
| 15.10.2024 | 86,38 | 87,45 | 85,91 | 86,85 | -0,02% | 196.563,00 |
| 14.10.2024 | 86,67 | 87,29 | 86,09 | 86,87 | -0,37% | 87.033,00 |
| 11.10.2024 | 87,37 | 87,92 | 86,59 | 87,19 | -0,73% | 160.240,00 |
| 10.10.2024 | 85,98 | 88,52 | 85,98 | 87,83 | 1,56% | 154.984,00 |
| 09.10.2024 | 87,23 | 87,32 | 86,27 | 86,48 | -0,81% | 108.341,00 |
| 08.10.2024 | 86,60 | 87,25 | 85,49 | 87,19 | 0,14% | 115.443,00 |
| 07.10.2024 | 89,09 | 89,67 | 87,00 | 87,07 | -2,27% | 81.322,00 |
| 04.10.2024 | 87,90 | 89,09 | 87,90 | 89,09 | 1,53% | 177.910,00 |
| 03.10.2024 | 88,25 | 88,76 | 87,36 | 87,75 | -1,67% | 138.156,00 |
| 02.10.2024 | 89,89 | 89,89 | 88,60 | 89,24 | -0,13% | 109.329,00 |
| 01.10.2024 | 88,73 | 89,69 | 88,39 | 89,36 | 0,72% | 55.760,00 |
| 30.09.2024 | 90,48 | 90,50 | 88,28 | 88,72 | -1,86% | 212.309,00 |
| 27.09.2024 | 91,88 | 92,70 | 90,12 | 90,40 | -1,71% | 158.751,00 |
| 26.09.2024 | 90,72 | 92,42 | 90,72 | 91,97 | 2,20% | 121.953,00 |
| 25.09.2024 | 91,74 | 92,98 | 89,99 | 89,99 | -2,37% | 254.464,00 |
| 24.09.2024 | 90,39 | 92,17 | 90,26 | 92,17 | 2,53% | 214.991,00 |
| 23.09.2024 | 89,49 | 90,37 | 89,00 | 89,90 | 0,17% | 168.646,00 |
| 20.09.2024 | 91,42 | 91,48 | 89,74 | 89,75 | -2,13% | 751.243,00 |
| 19.09.2024 | 91,46 | 91,93 | 90,67 | 91,70 | 1,00% | 261.600,00 |
| 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% | 223.311,00 |
| 16.09.2024 | 87,98 | 89,47 | 87,88 | 89,31 | 2,22% | 172.898,00 |
| 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% | 181.590,00 |
| 11.09.2024 | 83,85 | 85,40 | 83,39 | 84,94 | 1,70% | 144.587,00 |
| 10.09.2024 | 85,44 | 85,44 | 83,28 | 83,52 | -2,03% | 154.276,00 |
| 09.09.2024 | 86,62 | 87,12 | 85,02 | 85,25 | -0,68% | 148.098,00 |
| 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% | 201.553,00 |
| 04.09.2024 | 85,10 | 87,40 | 85,10 | 87,00 | 1,60% | 241.726,00 |
| 03.09.2024 | 83,62 | 86,80 | 83,59 | 85,63 | 1,65% | 194.492,00 |
| 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% | 163.315,00 |
| 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% | 107.878,00 |
| 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% | 137.911,00 |
| 21.08.2024 | 90,01 | 90,01 | 87,41 | 88,21 | -1,53% | 222.521,00 |
| 20.08.2024 | 89,07 | 90,51 | 88,75 | 89,58 | -0,10% | 130.697,00 |
| 19.08.2024 | 89,08 | 90,45 | 88,98 | 89,67 | 0,41% | 153.496,00 |
| 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% | 101.593,00 |
| 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% | 127.397,00 |
| 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% | 106.143,00 |
| 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% | 169.780,00 |
| 05.08.2024 | 85,38 | 86,58 | 84,08 | 85,26 | -2,59% | 227.246,00 |
| 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% | 124.779,00 |