Coca-Cola FEMSA, S.A.B. de C.V. (KOFUBL.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 169.27 | 171.14 | 169.01 | 170.89 | 170.89 | 342,321 |
| 03 Oct 2024 | 171.52 | 172.89 | 169.01 | 171.12 | 171.12 | 499,899 |
| 02 Oct 2024 | 173.03 | 174.45 | 171.76 | 173.10 | 173.10 | 729,153 |
| 30 Sept 2024 | 177.17 | 177.39 | 173.51 | 173.98 | 173.98 | 861,670 |
| 27 Sept 2024 | 180.49 | 181.49 | 177.28 | 178.37 | 178.37 | 847,597 |
| 26 Sept 2024 | 179.83 | 181.03 | 177.71 | 180.33 | 180.33 | 1,038,578 |
| 25 Sept 2024 | 178.97 | 180.99 | 176.19 | 176.85 | 176.85 | 2,088,139 |
| 24 Sept 2024 | 175.59 | 178.61 | 175.42 | 178.61 | 178.61 | 694,893 |
| 23 Sept 2024 | 174.74 | 176.41 | 172.24 | 174.51 | 174.51 | 444,825 |
| 20 Sept 2024 | 176.26 | 177.27 | 174.00 | 175.00 | 175.00 | 4,535,445 |
| 19 Sept 2024 | 175.27 | 177.35 | 175.07 | 177.10 | 177.10 | 885,871 |
| 18 Sept 2024 | 174.05 | 176.35 | 171.74 | 175.16 | 175.16 | 488,355 |
| 17 Sept 2024 | 169.60 | 175.89 | 169.60 | 174.29 | 174.29 | 588,315 |
| 13 Sept 2024 | 167.76 | 168.21 | 166.61 | 168.21 | 168.21 | 159,981 |
| 12 Sept 2024 | 166.01 | 168.50 | 165.55 | 166.58 | 166.58 | 511,668 |
| 11 Sept 2024 | 166.76 | 168.81 | 166.02 | 167.62 | 167.62 | 325,763 |
| 10 Sept 2024 | 170.78 | 170.78 | 167.15 | 168.15 | 168.15 | 420,499 |
| 09 Sept 2024 | 171.61 | 172.88 | 168.96 | 169.57 | 169.57 | 505,939 |
| 06 Sept 2024 | 172.37 | 173.76 | 170.23 | 171.69 | 171.69 | 362,010 |
| 05 Sept 2024 | 173.86 | 177.04 | 171.92 | 172.26 | 172.26 | 1,066,804 |
| 04 Sept 2024 | 172.49 | 174.02 | 170.65 | 174.02 | 174.02 | 672,951 |
| 03 Sept 2024 | 167.14 | 172.21 | 165.32 | 170.03 | 170.03 | 594,125 |
| 02 Sept 2024 | 166.48 | 168.51 | 166.01 | 166.15 | 166.15 | 72,062 |
| 30 Aug 2024 | 168.20 | 168.20 | 164.74 | 166.46 | 166.46 | 2,010,066 |
| 29 Aug 2024 | 166.44 | 172.49 | 166.44 | 168.00 | 168.00 | 577,283 |
| 28 Aug 2024 | 169.84 | 171.87 | 168.62 | 170.42 | 170.42 | 523,064 |
| 27 Aug 2024 | 168.62 | 172.27 | 168.62 | 170.18 | 170.18 | 636,093 |
| 26 Aug 2024 | 169.70 | 171.68 | 168.32 | 169.83 | 169.83 | 373,144 |
| 23 Aug 2024 | 171.31 | 172.45 | 169.33 | 170.44 | 170.44 | 467,346 |
| 22 Aug 2024 | 170.63 | 172.50 | 170.45 | 171.14 | 171.14 | 463,076 |
| 21 Aug 2024 | 169.96 | 172.55 | 168.82 | 170.58 | 170.58 | 606,307 |
| 20 Aug 2024 | 167.75 | 170.95 | 167.75 | 170.19 | 170.19 | 485,738 |
| 19 Aug 2024 | 167.26 | 169.40 | 167.04 | 167.74 | 167.74 | 175,069 |
| 16 Aug 2024 | 168.40 | 169.40 | 165.78 | 166.97 | 166.97 | 457,269 |
| 15 Aug 2024 | 168.80 | 170.73 | 168.24 | 169.02 | 169.02 | 268,034 |
| 14 Aug 2024 | 166.79 | 169.28 | 166.37 | 168.81 | 168.81 | 489,448 |
| 13 Aug 2024 | 167.25 | 170.30 | 167.25 | 167.94 | 167.94 | 469,980 |
| 12 Aug 2024 | 166.00 | 166.87 | 165.06 | 166.05 | 166.05 | 183,106 |
| 09 Aug 2024 | 165.90 | 167.12 | 161.94 | 166.23 | 166.23 | 206,027 |
| 08 Aug 2024 | 166.22 | 166.22 | 163.47 | 164.53 | 164.53 | 280,362 |
| 07 Aug 2024 | 166.70 | 167.96 | 165.96 | 166.77 | 166.77 | 481,188 |
| 06 Aug 2024 | 166.95 | 166.95 | 164.53 | 165.99 | 165.99 | 410,545 |
| 05 Aug 2024 | 167.26 | 168.18 | 163.53 | 165.23 | 165.23 | 419,971 |
| 02 Aug 2024 | 166.63 | 167.90 | 164.35 | 167.39 | 167.39 | 309,931 |
| 01 Aug 2024 | 169.32 | 170.72 | 164.61 | 165.90 | 165.90 | 343,589 |
| 31 July 2024 | 167.15 | 172.63 | 167.15 | 168.34 | 168.34 | 654,028 |
| 30 July 2024 | 164.00 | 168.81 | 163.26 | 166.65 | 166.65 | 917,062 |
| 29 July 2024 | 161.75 | 164.18 | 161.75 | 163.87 | 163.87 | 492,991 |
| 26 July 2024 | 157.38 | 162.80 | 155.73 | 161.51 | 161.51 | 506,879 |
| 25 July 2024 | 156.71 | 158.15 | 154.93 | 156.87 | 156.87 | 545,094 |
| 24 July 2024 | 162.05 | 163.61 | 156.54 | 157.20 | 157.20 | 1,488,327 |
| 23 July 2024 | 166.65 | 166.65 | 159.58 | 160.00 | 160.00 | 411,394 |
| 22 July 2024 | 159.29 | 165.99 | 159.29 | 165.68 | 165.68 | 863,376 |
| 19 July 2024 | 154.38 | 160.67 | 151.80 | 160.10 | 160.10 | 881,296 |
| 18 July 2024 | 155.31 | 156.77 | 154.26 | 154.48 | 154.48 | 659,661 |
| 17 July 2024 | 154.67 | 156.43 | 153.49 | 155.88 | 155.88 | 427,245 |
| 16 July 2024 | 152.57 | 156.72 | 152.57 | 155.56 | 155.56 | 351,966 |
| 15 July 2024 | 155.47 | 156.13 | 152.84 | 153.23 | 153.23 | 638,210 |
| 12 July 2024 | 152.47 | 158.13 | 152.47 | 157.94 | 157.94 | 489,079 |
| 11 July 2024 | 151.07 | 153.50 | 151.07 | 153.49 | 153.49 | 381,506 |
| 10 July 2024 | 149.33 | 152.52 | 147.90 | 151.72 | 151.72 | 745,322 |
| 09 July 2024 | 151.73 | 151.73 | 148.88 | 149.30 | 149.30 | 257,620 |
| 08 July 2024 | 149.01 | 151.63 | 147.88 | 150.80 | 150.80 | 367,245 |
| 05 July 2024 | 152.95 | 152.95 | 147.38 | 148.41 | 148.41 | 355,881 |
| 04 July 2024 | 151.73 | 154.00 | 151.73 | 153.79 | 153.79 | 36,600 |
| 03 July 2024 | 148.11 | 153.29 | 147.87 | 152.47 | 152.47 | 560,296 |
| 02 July 2024 | 152.25 | 152.77 | 147.73 | 148.48 | 148.48 | 1,159,928 |
| 01 July 2024 | 155.32 | 156.95 | 151.77 | 152.28 | 152.28 | 614,071 |
| 28 June 2024 | 156.18 | 157.36 | 153.38 | 157.36 | 157.36 | 1,266,833 |
| 27 June 2024 | 154.26 | 156.64 | 154.17 | 156.49 | 156.49 | 907,735 |
| 26 June 2024 | 154.45 | 157.21 | 152.74 | 153.48 | 153.48 | 1,056,368 |
| 25 June 2024 | 151.21 | 154.57 | 149.75 | 154.57 | 154.57 | 758,185 |
| 24 June 2024 | 151.24 | 154.84 | 150.54 | 151.99 | 151.99 | 909,602 |
| 21 June 2024 | 155.12 | 155.34 | 149.77 | 151.58 | 151.58 | 5,734,385 |
| 20 June 2024 | 157.50 | 157.94 | 153.88 | 155.36 | 155.36 | 403,737 |
| 19 June 2024 | 157.81 | 160.60 | 156.67 | 156.79 | 156.79 | 84,446 |
| 18 June 2024 | 157.19 | 159.19 | 155.68 | 157.60 | 157.60 | 383,259 |
| 17 June 2024 | 157.50 | 157.54 | 155.00 | 156.49 | 156.49 | 209,833 |
| 14 June 2024 | 158.67 | 159.17 | 155.22 | 156.77 | 156.77 | 365,631 |
| 13 June 2024 | 161.12 | 161.67 | 157.92 | 158.23 | 158.23 | 521,760 |
| 12 June 2024 | 163.85 | 165.83 | 161.26 | 161.68 | 161.68 | 844,162 |
| 11 June 2024 | 160.74 | 163.66 | 160.42 | 161.96 | 161.96 | 728,940 |
| 10 June 2024 | 166.68 | 167.28 | 161.23 | 161.66 | 161.66 | 655,164 |
| 07 June 2024 | 164.98 | 167.37 | 164.19 | 165.51 | 165.51 | 571,228 |
| 06 June 2024 | 163.37 | 167.44 | 163.27 | 165.37 | 165.37 | 895,038 |
| 05 June 2024 | 161.52 | 164.30 | 159.26 | 163.26 | 163.26 | 849,721 |
| 04 June 2024 | 157.84 | 162.00 | 155.64 | 161.99 | 161.99 | 1,315,281 |
| 03 June 2024 | 158.60 | 162.30 | 155.66 | 156.88 | 156.88 | 1,104,726 |
| 31 May 2024 | 160.38 | 160.88 | 157.35 | 158.45 | 158.45 | 5,924,550 |
| 30 May 2024 | 160.53 | 161.83 | 158.60 | 161.15 | 161.15 | 569,316 |
| 29 May 2024 | 158.20 | 162.33 | 157.34 | 160.19 | 160.19 | 781,353 |
| 28 May 2024 | 156.90 | 159.47 | 156.85 | 157.98 | 157.98 | 482,533 |
| 27 May 2024 | 157.48 | 158.05 | 153.47 | 155.34 | 155.34 | 172,323 |
| 24 May 2024 | 161.23 | 161.24 | 158.00 | 158.07 | 158.07 | 367,900 |
| 23 May 2024 | 158.20 | 161.20 | 158.11 | 161.13 | 161.13 | 752,462 |
| 22 May 2024 | 161.53 | 161.53 | 157.48 | 159.58 | 159.58 | 482,467 |
| 21 May 2024 | 161.59 | 161.93 | 159.05 | 161.47 | 161.47 | 390,697 |
| 20 May 2024 | 162.32 | 162.32 | 160.34 | 161.05 | 161.05 | 324,546 |
| 17 May 2024 | 163.71 | 163.84 | 161.81 | 162.01 | 162.01 | 451,313 |
| 16 May 2024 | 166.60 | 166.60 | 160.74 | 163.76 | 163.76 | 530,996 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.