87,850$
3,45%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 84,92 | 88,15 | 84,63 | 87,75 | 3,33% | 211.483,00 |
| 25.07.2024 | 85,91 | 85,91 | 84,27 | 84,92 | -0,72% | 335.119,00 |
| 24.07.2024 | 88,52 | 89,10 | 85,05 | 85,54 | -2,62% | 356.678,00 |
| 23.07.2024 | 92,77 | 92,77 | 87,80 | 87,84 | -4,92% | 178.414,00 |
| 22.07.2024 | 89,62 | 92,51 | 89,00 | 92,39 | 4,58% | 255.556,00 |
| 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% | 184.784,00 |
| 17.07.2024 | 87,07 | 88,00 | 86,63 | 87,80 | -0,26% | 105.461,00 |
| 16.07.2024 | 87,03 | 88,24 | 86,45 | 88,03 | 2,25% | 102.449,00 |
| 15.07.2024 | 87,65 | 88,01 | 85,57 | 86,09 | -3,20% | 150.442,00 |
| 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% | 166.879,00 |
| 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% | 125.303,00 |
| 08.07.2024 | 81,91 | 84,01 | 81,63 | 83,59 | 1,86% | 99.694,00 |
| 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% | 181.465,00 |
| 01.07.2024 | 84,00 | 84,95 | 82,58 | 82,85 | -3,48% | 218.866,00 |
| 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% | 159.157,00 |
| 25.06.2024 | 84,58 | 85,10 | 82,80 | 84,77 | 0,30% | 149.081,00 |
| 24.06.2024 | 83,96 | 85,59 | 83,60 | 84,52 | 1,34% | 161.959,00 |
| 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% | 98.697,00 |
| 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% | 100.260,00 |
| 12.06.2024 | 88,71 | 88,71 | 86,10 | 86,27 | -1,98% | 138.349,00 |
| 11.06.2024 | 88,25 | 88,67 | 87,50 | 88,01 | -0,62% | 97.892,00 |
| 10.06.2024 | 89,98 | 90,12 | 88,28 | 88,56 | -2,02% | 119.601,00 |
| 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% | 177.538,00 |
| 04.06.2024 | 88,00 | 90,72 | 86,99 | 90,27 | 2,23% | 270.972,00 |
| 03.06.2024 | 91,31 | 92,17 | 88,00 | 88,30 | -5,72% | 206.817,00 |
| 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% | 117.030,00 |
| 28.05.2024 | 94,47 | 95,29 | 93,86 | 94,23 | -0,91% | 187.166,00 |
| 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% | 114.431,00 |
| 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% | 166.813,00 |
| 15.05.2024 | 100,64 | 102,28 | 100,27 | 100,38 | -0,22% | 132.066,00 |
| 14.05.2024 | 100,89 | 101,07 | 99,96 | 100,60 | -0,29% | 91.161,00 |
| 13.05.2024 | 100,33 | 101,74 | 100,27 | 100,89 | 1,00% | 98.581,00 |
| 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% | 136.428,00 |
| 07.05.2024 | 97,42 | 99,50 | 97,19 | 99,42 | 2,39% | 149.191,00 |
| 06.05.2024 | 98,33 | 98,78 | 96,46 | 97,10 | -1,25% | 91.293,00 |
| 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% | 189.129,00 |
| 01.05.2024 | 99,53 | 99,71 | 98,23 | 98,49 | -0,67% | 65.782,00 |
| 30.04.2024 | 100,09 | 100,79 | 99,01 | 99,15 | -1,54% | 176.946,00 |
| 29.04.2024 | 100,20 | 100,83 | 99,49 | 100,70 | 1,09% | 137.503,00 |
| 26.04.2024 | 98,67 | 100,22 | 98,66 | 99,61 | 0,95% | 127.750,00 |
| 25.04.2024 | 96,18 | 99,22 | 94,69 | 98,67 | 3,22% | 247.044,00 |
| 24.04.2024 | 94,22 | 96,93 | 93,76 | 95,59 | 1,12% | 172.264,00 |
| 23.04.2024 | 94,85 | 95,21 | 93,41 | 94,53 | -0,45% | 143.427,00 |
| 22.04.2024 | 93,42 | 95,14 | 92,54 | 94,96 | 1,68% | 105.127,00 |
| 19.04.2024 | 93,42 | 94,06 | 93,03 | 93,39 | 0,16% | 85.471,00 |
| 18.04.2024 | 92,60 | 93,51 | 91,83 | 93,24 | 1,36% | 138.335,00 |
| 17.04.2024 | 93,35 | 93,99 | 91,46 | 91,99 | -0,90% | 165.890,00 |
| 16.04.2024 | 93,59 | 94,20 | 92,07 | 92,83 | -2,07% | 231.120,00 |
| 15.04.2024 | 97,83 | 97,83 | 94,71 | 94,79 | -2,40% | 200.121,00 |
| 12.04.2024 | 95,04 | 98,08 | 94,27 | 97,12 | 2,02% | 264.511,00 |
| 11.04.2024 | 94,16 | 95,36 | 92,90 | 95,20 | 1,63% | 119.936,00 |
| 10.04.2024 | 94,06 | 94,45 | 92,46 | 93,67 | -1,39% | 86.638,00 |
| 09.04.2024 | 96,05 | 96,21 | 94,33 | 94,99 | -0,85% | 75.204,00 |
| 08.04.2024 | 95,47 | 97,04 | 95,25 | 95,80 | 0,32% | 60.632,00 |
| 05.04.2024 | 95,64 | 96,64 | 94,82 | 95,49 | -0,41% | 65.446,00 |
| 04.04.2024 | 93,12 | 96,38 | 93,01 | 95,88 | 2,23% | 248.292,00 |
| 03.04.2024 | 94,94 | 96,11 | 93,75 | 93,79 | -1,34% | 155.300,00 |
| 02.04.2024 | 95,74 | 95,74 | 93,38 | 95,06 | -1,15% | 163.246,00 |
| 01.04.2024 | 96,31 | 97,99 | 95,36 | 96,17 | -1,06% | 201.303,00 |
| 28.03.2024 | 95,98 | 98,00 | 95,00 | 97,20 | 0,49% | 105.460,00 |
| 27.03.2024 | 95,07 | 97,25 | 95,07 | 96,73 | 0,60% | 132.573,00 |
| 26.03.2024 | 95,56 | 96,42 | 95,29 | 96,15 | 1,14% | 104.075,00 |
| 25.03.2024 | 96,76 | 97,20 | 94,79 | 95,07 | -1,51% | 91.528,00 |
| 22.03.2024 | 96,49 | 97,54 | 95,70 | 96,53 | -0,34% | 149.253,00 |
| 21.03.2024 | 98,35 | 98,89 | 96,82 | 96,86 | -1,68% | 103.741,00 |
| 20.03.2024 | 96,38 | 98,53 | 96,33 | 98,52 | 1,96% | 85.039,00 |
| 19.03.2024 | 98,01 | 98,30 | 96,42 | 96,63 | -1,68% | 99.409,00 |
| 18.03.2024 | 98,37 | 99,15 | 98,00 | 98,28 | -0,05% | 71.263,00 |
| 15.03.2024 | 99,36 | 100,17 | 97,91 | 98,33 | -1,31% | 468.190,00 |
| 14.03.2024 | 99,61 | 100,63 | 99,18 | 99,64 | -0,09% | 103.970,00 |
| 13.03.2024 | 98,52 | 99,94 | 97,99 | 99,73 | 1,36% | 163.584,00 |
| 12.03.2024 | 97,16 | 98,79 | 96,84 | 98,39 | 1,90% | 205.707,00 |
| 11.03.2024 | 96,27 | 97,11 | 95,39 | 96,56 | 0,75% | 201.950,00 |
| 08.03.2024 | 96,30 | 96,93 | 95,17 | 95,84 | -0,98% | 136.272,00 |
| 07.03.2024 | 95,98 | 96,82 | 95,47 | 96,79 | 0,62% | 103.819,00 |
| 06.03.2024 | 97,52 | 98,84 | 95,98 | 96,19 | -1,17% | 136.216,00 |
| 05.03.2024 | 96,86 | 98,00 | 96,69 | 97,33 | 1,55% | 167.818,00 |