Mexico - Delayed Quote MXN

Coca-Cola FEMSA, S.A.B. de C.V. (KOFUBL.MX)

Comparar
157,85 -1,12 (-0,70%)
Al cierre: 17 de enero, 14:59:37 GMT-6
Divisa en MXN
Fecha Abrir Máx. Mín. Cerrar
Cierre ajustado
Volumen
17 ene 2025159,76160,54157,31157,85157,85312.808
16 ene 2025156,35159,29155,86159,24159,24588.305
15 ene 2025157,84159,44155,41156,50156,50402.844
14 ene 2025156,69158,39155,95156,99156,99939.193
13 ene 2025154,46157,33154,46157,14157,14597.452
10 ene 2025153,98156,25150,50154,27154,27819.215
9 ene 2025155,28157,92149,45151,28151,28389.507
8 ene 2025155,17155,40153,38155,39155,391.126.331
7 ene 2025155,31157,92154,56154,59154,59958.574
6 ene 2025156,75158,75154,00154,61154,61834.175
3 ene 2025161,00161,00156,76157,18157,18659.919
2 ene 2025162,79163,76159,02160,02160,02308.342
31 dic 2024161,12162,79160,99162,13162,13223.025
30 dic 2024159,50160,78157,88160,16160,16376.231
27 dic 2024160,28160,70159,02159,74159,74314.169
26 dic 2024158,08159,50157,69158,88158,8891.245
24 dic 2024159,53162,98158,25158,65158,6562.063
23 dic 2024160,21160,67158,48159,25159,25366.183
20 dic 2024160,01160,91158,84160,06160,064.497.477
19 dic 2024160,52164,29159,54160,02160,02531.313
18 dic 2024164,02164,64160,30160,87160,87379.342
17 dic 2024163,92166,72163,09165,18165,18615.657
16 dic 2024163,39165,35162,49163,39163,39484.172
13 dic 2024163,27166,47162,34163,76163,76484.357
11 dic 2024162,98165,58162,98164,05164,05439.181
10 dic 2024167,19167,19163,58164,64164,64392.529
9 dic 2024166,53168,44165,89166,90166,90383.040
6 dic 2024166,92168,33165,28165,31165,31574.459
5 dic 2024167,61169,28165,45167,89167,891.517.470
4 dic 2024165,19169,11165,19167,53167,53542.968
3 dic 2024163,90166,14161,94165,74165,74659.275
2 dic 2024162,35166,62162,35164,31164,31522.320
29 nov 2024161,17163,24160,35162,22162,22971.185
28 nov 2024163,49166,09159,09160,46160,46213.726
27 nov 2024164,30164,86162,12163,99163,99942.903
26 nov 2024162,67165,50162,11163,09163,09717.033
25 nov 2024161,41164,43161,41162,53162,531.202.735
22 nov 2024159,01162,48159,01161,87161,87324.363
21 nov 2024159,00160,83158,03158,86158,86480.591
20 nov 2024157,64159,85157,64158,97158,97238.923
19 nov 2024158,01160,30157,56158,44158,44433.561
15 nov 2024158,29160,20157,57158,37158,37293.402
14 nov 2024161,00162,11157,57158,64158,64604.357
13 nov 2024164,75165,57160,53160,72160,72617.159
12 nov 2024165,79166,95160,01165,35165,35534.155
11 nov 2024167,09169,07166,40166,42166,42284.962
8 nov 2024161,82167,42161,82167,30167,30321.332
7 nov 2024165,46167,48163,46165,13165,13704.088
6 nov 2024165,48166,32161,62165,51165,51679.877
5 nov 2024163,03165,09159,59163,57163,57697.431
4 nov 2024164,94166,80161,76162,24162,24534.946
1 nov 2024167,22167,51165,04165,47165,47296.704
31 oct 2024172,58172,58165,58165,58165,58941.325
30 oct 2024170,05175,13170,05170,75170,75585.287
29 oct 2024172,47174,67169,30170,18170,18527.505
28 oct 2024174,27174,49169,61170,05170,05246.163
25 oct 2024170,50175,31168,50172,55172,55738.291
24 oct 2024169,80170,18167,82169,64169,64744.554
23 oct 2024167,88170,44167,70168,86168,86507.910
22 oct 2024170,10171,37167,55169,46169,46625.787
21 oct 2024172,38173,49170,95172,56172,56712.925
18 oct 2024171,39173,67170,00172,80172,80336.821
17 oct 2024174,06174,06170,53172,15172,15416.943
16 oct 2024172,85175,46172,45174,85174,85576.522
15 oct 2024169,33172,31168,01171,03171,03617.833
14 oct 2024169,62169,62165,70168,60168,60325.792
11 oct 2024170,95172,50169,76171,14171,14356.616
10 oct 2024169,21173,32168,70171,75171,75569.407
9 oct 2024169,05170,25167,30168,25168,25450.691
8 oct 2024169,04169,04165,25168,99168,99509.567
7 oct 2024171,32173,30167,89168,01168,01380.746
4 oct 2024169,27171,14169,01170,89170,89342.321
3 oct 2024171,52172,89169,01171,12171,12499.899
2 oct 2024173,03174,45171,76173,10173,10729.153
30 sept 2024177,17177,39173,51173,98173,98861.670
27 sept 2024180,49181,49177,28178,37178,37847.597
26 sept 2024179,83181,03177,71180,33180,331.038.578
25 sept 2024178,97180,99176,19176,85176,852.088.139
24 sept 2024175,59178,61175,42178,61178,61694.893
23 sept 2024174,74176,41172,24174,51174,51444.825
20 sept 2024176,26177,27174,00175,00175,004.535.445
19 sept 2024175,27177,35175,07177,10177,10885.871
18 sept 2024174,05176,35171,74175,16175,16488.355
17 sept 2024169,60175,89169,60174,29174,29588.315
13 sept 2024167,76168,21166,61168,21168,21159.981
12 sept 2024166,01168,50165,55166,58166,58511.668
11 sept 2024166,76168,81166,02167,62167,62325.763
10 sept 2024170,78170,78167,15168,15168,15420.499
9 sept 2024171,61172,88168,96169,57169,57505.939
6 sept 2024172,37173,76170,23171,69171,69362.010
5 sept 2024173,86177,04171,92172,26172,261.066.804
4 sept 2024172,49174,02170,65174,02174,02672.951
3 sept 2024167,14172,21165,32170,03170,03594.125
2 sept 2024166,48168,51166,01166,15166,1572.062
30 ago 2024168,20168,20164,74166,46166,462.010.066
29 ago 2024166,44172,49166,44168,00168,00577.283
28 ago 2024169,84171,87168,62170,42170,42523.064
27 ago 2024168,62172,27168,62170,18170,18636.093
26 ago 2024169,70171,68168,32169,83169,83373.144
23 ago 2024171,31172,45169,33170,44170,44467.346
22 ago 2024170,63172,50170,45171,14171,14463.076
21 ago 2024169,96172,55168,82170,58170,58606.307
20 ago 2024167,75170,95167,75170,19170,19485.738
19 ago 2024167,26169,40167,04167,74167,74175.069
16 ago 2024168,40169,40165,78166,97166,97457.269
15 ago 2024168,80170,73168,24169,02169,02268.034
14 ago 2024166,79169,28166,37168,81168,81489.448
13 ago 2024167,25170,30167,25167,94167,94469.980
12 ago 2024166,00166,87165,06166,05166,05183.106
9 ago 2024165,90167,12161,94166,23166,23206.027
8 ago 2024166,22166,22163,47164,53164,53280.362
7 ago 2024166,70167,96165,96166,77166,77481.188
6 ago 2024166,95166,95164,53165,99165,99410.545
5 ago 2024167,26168,18163,53165,23165,23419.971
2 ago 2024166,63167,90164,35167,39167,39309.931
1 ago 2024169,32170,72164,61165,90165,90343.589
31 jul 2024167,15172,63167,15168,34168,34654.028
30 jul 2024164,00168,81163,26166,65166,65917.062
29 jul 2024161,75164,18161,75163,87163,87492.991
26 jul 2024157,38162,80155,73161,51161,51506.879
25 jul 2024156,71158,15154,93156,87156,87545.094
24 jul 2024162,05163,61156,54157,20157,201.488.327
23 jul 2024166,65166,65159,58160,00160,00411.394
22 jul 2024159,29165,99159,29165,68165,68863.376
19 jul 2024154,38160,67151,80160,10160,10881.296
18 jul 2024155,31156,77154,26154,48154,48659.661
17 jul 2024154,67156,43153,49155,88155,88427.245
16 jul 2024152,57156,72152,57155,56155,56351.966
15 jul 2024155,47156,13152,84153,23153,23638.210
12 jul 2024152,47158,13152,47157,94157,94489.079
11 jul 2024151,07153,50151,07153,49153,49381.506
10 jul 2024149,33152,52147,90151,72151,72745.322
9 jul 2024151,73151,73148,88149,30149,30257.620
8 jul 2024149,01151,63147,88150,80150,80367.245
5 jul 2024152,95152,95147,38148,41148,41355.881
4 jul 2024151,73154,00151,73153,79153,7936.600
3 jul 2024148,11153,29147,87152,47152,47560.296
2 jul 2024152,25152,77147,73148,48148,481.159.928
1 jul 2024155,32156,95151,77152,28152,28614.071
28 jun 2024156,18157,36153,38157,36157,361.266.833
27 jun 2024154,26156,64154,17156,49156,49907.735
26 jun 2024154,45157,21152,74153,48153,481.056.368
25 jun 2024151,21154,57149,75154,57154,57758.185
24 jun 2024151,24154,84150,54151,99151,99909.602
21 jun 2024155,12155,34149,77151,58151,585.734.385
20 jun 2024157,50157,94153,88155,36155,36403.737
19 jun 2024157,81160,60156,67156,79156,7984.446
18 jun 2024157,19159,19155,68157,60157,60383.259
17 jun 2024157,50157,54155,00156,49156,49209.833
14 jun 2024158,67159,17155,22156,77156,77365.631
13 jun 2024161,12161,67157,92158,23158,23521.760
12 jun 2024163,85165,83161,26161,68161,68844.162
11 jun 2024160,74163,66160,42161,96161,96728.940
10 jun 2024166,68167,28161,23161,66161,66655.164
7 jun 2024164,98167,37164,19165,51165,51571.228
6 jun 2024163,37167,44163,27165,37165,37895.038
5 jun 2024161,52164,30159,26163,26163,26849.721
4 jun 2024157,84162,00155,64161,99161,991.315.281
3 jun 2024158,60162,30155,66156,88156,881.104.726
31 may 2024160,38160,88157,35158,45158,455.924.550
30 may 2024160,53161,83158,60161,15161,15569.316
29 may 2024158,20162,33157,34160,19160,19781.353
28 may 2024156,90159,47156,85157,98157,98482.533
27 may 2024157,48158,05153,47155,34155,34172.323
24 may 2024161,23161,24158,00158,07158,07367.900
23 may 2024158,20161,20158,11161,13161,13752.462
22 may 2024161,53161,53157,48159,58159,58482.467
21 may 2024161,59161,93159,05161,47161,47390.697
20 may 2024162,32162,32160,34161,05161,05324.546
17 may 2024163,71163,84161,81162,01162,01451.313
16 may 2024166,60166,60160,74163,76163,76530.996
15 may 2024169,00170,84167,22167,51167,51424.057
14 may 2024169,79170,32168,51169,37169,37310.455
13 may 2024168,15170,80167,93169,77169,77177.097
10 may 2024169,17169,95167,56168,20168,20412.153
9 may 2024167,79171,00167,01169,95169,95381.941
8 may 2024167,79169,40167,01167,92167,92417.568
7 may 2024163,78168,46163,27168,46168,46415.031
6 may 2024167,11167,27162,82164,10164,10371.741
3 may 2024165,95168,57165,36167,22167,22833.776
2 may 2024167,75167,75164,94165,77165,771.118.795
30 abr 2024171,28171,99169,49169,59169,59536.076
29 abr 2024171,74172,07169,47171,10171,10317.722
26 abr 2024170,87172,02169,30170,66170,66353.604
25 abr 2024167,00170,93163,50169,58169,58552.903
24 abr 2024160,66166,00159,82163,33163,33678.068
23 abr 2024162,57162,75158,95160,51160,51502.311
22 abr 2024160,29163,64159,37162,95162,95469.034
19 abr 2024161,38162,20159,34160,20160,20223.743
18 abr 2024155,69159,65155,69159,45159,45822.143
17 abr 2024159,00159,00155,18156,29156,29412.428
16 abr 2024158,94159,04156,65158,92158,92553.834
15 abr 2024163,00163,00158,48159,00159,00581.490
12 abr 2024 3,04 Dividendo
12 abr 2024157,25163,53157,12161,94161,94777.465
11 abr 2024154,78156,92152,88156,27153,23658.925
10 abr 2024155,24155,24152,42154,35151,35516.005
9 abr 2024156,29157,93154,67155,76152,73264.479
8 abr 2024156,05158,49155,65156,48153,44233.909
5 abr 2024159,00159,66156,58157,57154,50437.722
4 abr 2024155,68159,89155,46158,91155,82974.046
3 abr 2024157,90159,85155,02155,02152,00505.877
2 abr 2024160,07160,07154,80157,74154,67671.577
1 abr 2024160,99162,26158,56160,32157,20572.667
27 mar 2024160,17160,88158,01160,16157,04441.313
26 mar 2024159,53160,80158,73160,16157,04253.685
25 mar 2024162,36162,36158,00158,16155,08229.848
22 mar 2024162,55162,96160,20161,87158,721.514.264
21 mar 2024164,23165,61162,04162,22159,06271.987
20 mar 2024163,20164,51161,97164,11160,92353.788
19 mar 2024165,00166,00161,95161,95158,80732.334
15 mar 2024167,00167,47163,38164,27161,075.028.221
14 mar 2024166,33168,31165,66166,75163,51407.311
13 mar 2024164,61166,81164,12166,76163,52609.661
12 mar 2024162,85166,00162,62165,09161,88357.458
11 mar 2024161,09163,07160,29161,87158,72204.198
8 mar 2024161,76162,46159,80161,20158,06224.704
7 mar 2024162,97163,45161,08162,38159,22234.842
6 mar 2024165,48167,76162,08162,86159,69415.447
5 mar 2024162,97165,78162,97164,58161,38384.266
4 mar 2024164,43165,15161,91162,70159,53334.850
1 mar 2024165,99166,77164,41164,68161,48390.149
29 feb 2024166,49168,71164,98166,06162,831.249.616
28 feb 2024169,63170,37163,52165,15161,94529.373
27 feb 2024168,54173,20168,18170,70167,38497.595
26 feb 2024169,34169,82168,28168,91165,62305.326
23 feb 2024172,99172,99166,23169,65166,35348.932
22 feb 2024171,74173,44169,11172,66169,30228.442
21 feb 2024171,36172,15169,59171,74168,40436.610
20 feb 2024175,71177,90171,15171,71168,37630.858
19 feb 2024172,13183,49171,07178,07174,61160.923
16 feb 2024171,82173,27170,07171,51168,17266.136
15 feb 2024167,85172,20167,85171,36168,03335.999
14 feb 2024167,55168,90167,02167,58164,32359.435
13 feb 2024166,96169,03166,44167,14163,89365.323
12 feb 2024167,33168,45165,45167,34164,08238.928
9 feb 2024167,66167,99166,42166,51163,27440.334
8 feb 2024167,07168,49166,96167,82164,56533.913
7 feb 2024167,78170,03165,71166,52163,28639.618
6 feb 2024171,61171,68167,04167,24163,99972.026
2 feb 2024167,69176,66167,69175,17171,76475.487
1 feb 2024163,04167,76163,04167,54164,28588.315
31 ene 2024159,59165,70159,07163,58160,401.723.918
30 ene 2024159,89160,55158,22160,23157,11734.711
29 ene 2024158,53160,54157,25159,54156,44655.638
26 ene 2024156,55159,83154,73157,47154,411.173.007
25 ene 2024155,00157,34153,92156,56153,51728.597
24 ene 2024160,00160,00154,75154,75151,74437.789
23 ene 2024154,34157,86154,34156,97153,92261.980
22 ene 2024156,10156,51154,09154,27151,27226.877
19 ene 2024156,48156,48154,57155,76152,73292.525
18 ene 2024157,57157,95154,67156,41153,37293.920
17 ene 2024157,35157,46155,41156,37153,33669.119

Tickers relacionados

AC.MX Arca Continental, S.A.B. de C.V.
178,19
+0,36%
 
CULTIBAB.MX Organización Cultiba, S.A.B. de C.V.
10,79
+0,37%
 
PEP.MX PepsiCo, Inc.
3078,50
+0,93%
 
CK0.F Coca-Cola Europacific Partners PLC
73,00
0,00%
 
2579.T Coca-Cola Bottlers Japan Holdings Inc.
2386,50
-0,06%
 
KO.MX The Coca-Cola Company
1300,00
+0,62%
 
48K.SG Kofola CeskoSlovensko a.s.
15,70
+0,96%
 
COLA.NE The Coca-Cola Company
22,70
+0,75%
 
CCC3.SG The Coca-Cola Company
61,24
+0,51%
 
COCO The Vita Coco Company, Inc.
34,60
-0,29%