95,940$
-1,69%
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 |
---|---|---|---|---|---|---|
21.05.2024 | 97,18 | 97,70 | 95,77 | 95,94 | -1,69% | 50.337,00 |
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 |
04.03.2024 | 96,75 | 96,97 | 95,54 | 95,84 | -1,16% | 151.001,00 |
01.03.2024 | 97,00 | 97,98 | 96,67 | 96,96 | -0,09% | 156.844,00 |
29.02.2024 | 97,27 | 98,87 | 96,89 | 97,05 | 0,39% | 331.002,00 |
28.02.2024 | 99,60 | 99,82 | 95,78 | 96,67 | -3,23% | 194.957,00 |
27.02.2024 | 98,95 | 101,58 | 98,70 | 99,90 | 1,26% | 229.000,00 |
26.02.2024 | 98,70 | 98,97 | 98,42 | 98,66 | -0,18% | 260.690,00 |
23.02.2024 | 101,22 | 101,95 | 97,14 | 98,84 | -1,56% | 164.913,00 |
22.02.2024 | 101,15 | 101,45 | 98,57 | 100,41 | -0,29% | 141.245,00 |
21.02.2024 | 100,23 | 100,97 | 99,33 | 100,70 | 0,41% | 127.834,00 |
20.02.2024 | 101,00 | 104,38 | 98,37 | 100,29 | -0,46% | 210.305,00 |
16.02.2024 | 100,70 | 101,42 | 99,71 | 100,75 | 0,08% | 128.108,00 |
15.02.2024 | 98,60 | 100,92 | 98,60 | 100,67 | 2,63% | 145.588,00 |
14.02.2024 | 97,11 | 98,39 | 97,11 | 98,09 | 1,08% | 154.579,00 |
13.02.2024 | 97,02 | 97,95 | 96,84 | 97,04 | -0,76% | 96.306,00 |
12.02.2024 | 98,18 | 98,42 | 96,89 | 97,78 | 0,17% | 89.564,00 |
09.02.2024 | 98,02 | 98,38 | 97,14 | 97,61 | -0,11% | 73.492,00 |
08.02.2024 | 98,12 | 98,55 | 97,46 | 97,72 | 0,13% | 84.190,00 |
07.02.2024 | 98,35 | 99,27 | 97,18 | 97,59 | -0,43% | 146.925,00 |
06.02.2024 | 97,16 | 100,48 | 97,16 | 98,01 | 0,78% | 321.857,00 |
05.02.2024 | 101,28 | 101,28 | 96,83 | 97,25 | -5,02% | 174.124,00 |
02.02.2024 | 98,86 | 102,94 | 98,22 | 102,39 | 4,61% | 284.212,00 |
01.02.2024 | 95,50 | 98,29 | 95,13 | 97,88 | 3,10% | 139.507,00 |
31.01.2024 | 93,10 | 96,66 | 92,50 | 94,94 | 1,89% | 253.118,00 |
30.01.2024 | 92,98 | 93,43 | 92,02 | 93,18 | 0,43% | 114.916,00 |
29.01.2024 | 91,99 | 93,11 | 91,15 | 92,78 | 0,94% | 116.486,00 |
26.01.2024 | 91,08 | 93,12 | 90,11 | 91,92 | 1,04% | 177.205,00 |
25.01.2024 | 90,00 | 91,16 | 89,23 | 90,97 | 1,21% | 130.978,00 |
24.01.2024 | 91,89 | 92,45 | 89,85 | 89,88 | -1,05% | 113.524,00 |
23.01.2024 | 89,74 | 91,01 | 89,46 | 90,83 | 1,20% | 103.011,00 |
22.01.2024 | 91,16 | 91,55 | 89,64 | 89,75 | -1,42% | 104.747,00 |
19.01.2024 | 91,04 | 91,57 | 90,10 | 91,04 | 0,04% | 106.457,00 |
18.01.2024 | 91,67 | 91,89 | 90,02 | 91,00 | 0,11% | 115.469,00 |
17.01.2024 | 90,88 | 91,28 | 90,01 | 90,90 | -0,48% | 118.888,00 |
16.01.2024 | 91,54 | 92,25 | 90,95 | 91,34 | -1,65% | 181.289,00 |
12.01.2024 | 91,00 | 93,71 | 90,65 | 92,87 | 3,44% | 270.078,00 |
11.01.2024 | 90,46 | 90,61 | 89,63 | 89,78 | -0,77% | 135.702,00 |
10.01.2024 | 90,54 | 90,63 | 89,80 | 90,48 | 0,30% | 171.913,00 |
09.01.2024 | 89,11 | 90,58 | 89,08 | 90,21 | 0,27% | 251.739,00 |
08.01.2024 | 91,07 | 91,70 | 89,82 | 89,97 | -0,65% | 227.169,00 |
05.01.2024 | 90,26 | 90,94 | 89,00 | 90,56 | 0,01% | 442.077,00 |
04.01.2024 | 91,01 | 91,85 | 90,25 | 90,55 | -1,37% | 285.977,00 |
03.01.2024 | 92,61 | 93,21 | 91,48 | 91,81 | -1,05% | 170.779,00 |
02.01.2024 | 93,97 | 94,60 | 92,58 | 92,78 | -1,97% | 149.420,00 |
29.12.2023 | 94,84 | 95,40 | 94,40 | 94,64 | -0,29% | 53.295,00 |
28.12.2023 | 95,78 | 96,46 | 94,22 | 94,92 | -0,91% | 80.213,00 |