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:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 155.69 | 159.65 | 155.69 | 159.27 | 159.27 | 680,013 |
| 17 Apr 2024 | 159.00 | 159.00 | 155.18 | 156.29 | 156.29 | 412,428 |
| 16 Apr 2024 | 158.94 | 159.04 | 156.65 | 158.92 | 158.92 | 553,834 |
| 15 Apr 2024 | 163.00 | 163.00 | 158.48 | 159.00 | 159.00 | 581,490 |
| 12 Apr 2024 | 157.25 | 163.53 | 157.12 | 161.94 | 161.94 | 777,465 |
| 12 Apr 2024 | 3.04 Dividend | |||||
| 11 Apr 2024 | 154.78 | 156.92 | 152.88 | 156.27 | 153.23 | 658,925 |
| 10 Apr 2024 | 155.24 | 155.24 | 152.42 | 154.35 | 151.35 | 516,005 |
| 09 Apr 2024 | 156.29 | 157.93 | 154.67 | 155.76 | 152.73 | 264,479 |
| 08 Apr 2024 | 156.05 | 158.49 | 155.65 | 156.48 | 153.44 | 233,909 |
| 05 Apr 2024 | 159.00 | 159.66 | 156.58 | 157.57 | 154.50 | 437,722 |
| 04 Apr 2024 | 155.68 | 159.89 | 155.46 | 158.91 | 155.82 | 974,046 |
| 03 Apr 2024 | 157.90 | 159.85 | 155.02 | 155.02 | 152.00 | 505,877 |
| 02 Apr 2024 | 160.07 | 160.07 | 154.80 | 157.74 | 154.67 | 671,577 |
| 01 Apr 2024 | 160.99 | 162.26 | 158.56 | 160.32 | 157.20 | 572,667 |
| 27 Mar 2024 | 160.17 | 160.88 | 158.01 | 160.16 | 157.04 | 441,313 |
| 26 Mar 2024 | 159.53 | 160.80 | 158.73 | 160.16 | 157.04 | 253,685 |
| 25 Mar 2024 | 162.36 | 162.36 | 158.00 | 158.16 | 155.08 | 229,848 |
| 22 Mar 2024 | 162.55 | 162.96 | 160.20 | 161.87 | 158.72 | 1,514,264 |
| 21 Mar 2024 | 164.23 | 165.61 | 162.04 | 162.22 | 159.06 | 271,987 |
| 20 Mar 2024 | 163.20 | 164.51 | 161.97 | 164.11 | 160.92 | 353,788 |
| 19 Mar 2024 | 165.00 | 166.00 | 161.95 | 161.95 | 158.80 | 732,334 |
| 15 Mar 2024 | 167.00 | 167.47 | 163.38 | 164.27 | 161.07 | 5,028,221 |
| 14 Mar 2024 | 166.33 | 168.31 | 165.66 | 166.75 | 163.51 | 407,311 |
| 13 Mar 2024 | 164.61 | 166.81 | 164.12 | 166.76 | 163.52 | 609,661 |
| 12 Mar 2024 | 162.85 | 166.00 | 162.62 | 165.09 | 161.88 | 357,458 |
| 11 Mar 2024 | 161.09 | 163.07 | 160.29 | 161.87 | 158.72 | 204,198 |
| 08 Mar 2024 | 161.76 | 162.46 | 159.80 | 161.20 | 158.06 | 224,704 |
| 07 Mar 2024 | 162.97 | 163.45 | 161.08 | 162.38 | 159.22 | 234,842 |
| 06 Mar 2024 | 165.48 | 167.76 | 162.08 | 162.86 | 159.69 | 415,447 |
| 05 Mar 2024 | 162.97 | 165.78 | 162.97 | 164.58 | 161.38 | 384,266 |
| 04 Mar 2024 | 164.43 | 165.15 | 161.91 | 162.70 | 159.53 | 334,850 |
| 01 Mar 2024 | 165.99 | 166.77 | 164.41 | 164.68 | 161.48 | 390,149 |
| 29 Feb 2024 | 166.49 | 168.71 | 164.98 | 166.06 | 162.83 | 1,249,616 |
| 28 Feb 2024 | 169.63 | 170.37 | 163.52 | 165.15 | 161.94 | 529,373 |
| 27 Feb 2024 | 168.54 | 173.20 | 168.18 | 170.70 | 167.38 | 497,595 |
| 26 Feb 2024 | 169.34 | 169.82 | 168.28 | 168.91 | 165.62 | 305,326 |
| 23 Feb 2024 | 172.99 | 172.99 | 166.23 | 169.65 | 166.35 | 348,932 |
| 22 Feb 2024 | 171.74 | 173.44 | 169.11 | 172.66 | 169.30 | 228,442 |
| 21 Feb 2024 | 171.36 | 172.15 | 169.59 | 171.74 | 168.40 | 436,610 |
| 20 Feb 2024 | 175.71 | 177.90 | 171.15 | 171.71 | 168.37 | 630,858 |
| 19 Feb 2024 | 172.13 | 183.49 | 171.07 | 178.07 | 174.61 | 160,923 |
| 16 Feb 2024 | 171.82 | 173.27 | 170.07 | 171.51 | 168.17 | 266,136 |
| 15 Feb 2024 | 167.85 | 172.20 | 167.85 | 171.36 | 168.03 | 335,999 |
| 14 Feb 2024 | 167.55 | 168.90 | 167.02 | 167.58 | 164.32 | 359,435 |
| 13 Feb 2024 | 166.96 | 169.03 | 166.44 | 167.14 | 163.89 | 365,323 |
| 12 Feb 2024 | 167.33 | 168.45 | 165.45 | 167.34 | 164.08 | 238,928 |
| 09 Feb 2024 | 167.66 | 167.99 | 166.42 | 166.51 | 163.27 | 440,334 |
| 08 Feb 2024 | 167.07 | 168.49 | 166.96 | 167.82 | 164.56 | 533,913 |
| 07 Feb 2024 | 167.78 | 170.03 | 165.71 | 166.52 | 163.28 | 639,618 |
| 06 Feb 2024 | 171.61 | 171.68 | 167.04 | 167.24 | 163.99 | 972,026 |
| 02 Feb 2024 | 167.69 | 176.66 | 167.69 | 175.17 | 171.76 | 475,487 |
| 01 Feb 2024 | 163.04 | 167.76 | 163.04 | 167.54 | 164.28 | 588,315 |
| 31 Jan 2024 | 159.59 | 165.70 | 159.07 | 163.58 | 160.40 | 1,723,918 |
| 30 Jan 2024 | 159.89 | 160.55 | 158.22 | 160.23 | 157.11 | 734,711 |
| 29 Jan 2024 | 158.53 | 160.54 | 157.25 | 159.54 | 156.44 | 655,638 |
| 26 Jan 2024 | 156.55 | 159.83 | 154.73 | 157.47 | 154.41 | 1,173,007 |
| 25 Jan 2024 | 155.00 | 157.34 | 153.92 | 156.56 | 153.51 | 728,597 |
| 24 Jan 2024 | 160.00 | 160.00 | 154.75 | 154.75 | 151.74 | 437,789 |
| 23 Jan 2024 | 154.34 | 157.86 | 154.34 | 156.97 | 153.92 | 261,980 |
| 22 Jan 2024 | 156.10 | 156.51 | 154.09 | 154.27 | 151.27 | 226,877 |
| 19 Jan 2024 | 156.48 | 156.48 | 154.57 | 155.76 | 152.73 | 292,525 |
| 18 Jan 2024 | 157.57 | 157.95 | 154.67 | 156.41 | 153.37 | 293,920 |
| 17 Jan 2024 | 157.35 | 157.46 | 155.41 | 156.37 | 153.33 | 669,119 |
| 16 Jan 2024 | 156.00 | 157.76 | 155.85 | 157.34 | 154.28 | 335,944 |
| 15 Jan 2024 | 152.28 | 156.42 | 152.28 | 155.79 | 152.76 | 23,459 |
| 12 Jan 2024 | 154.38 | 158.00 | 154.38 | 157.00 | 153.95 | 244,716 |
| 11 Jan 2024 | 153.35 | 153.89 | 151.77 | 151.88 | 148.93 | 456,880 |
| 10 Jan 2024 | 153.00 | 153.98 | 152.40 | 153.98 | 150.98 | 486,272 |
| 09 Jan 2024 | 151.28 | 153.75 | 150.96 | 152.90 | 149.93 | 1,425,594 |
| 08 Jan 2024 | 154.19 | 154.41 | 151.25 | 151.67 | 148.72 | 292,726 |
| 05 Jan 2024 | 153.44 | 153.99 | 151.03 | 152.97 | 149.99 | 521,989 |
| 04 Jan 2024 | 155.99 | 156.63 | 153.50 | 154.26 | 151.26 | 310,434 |
| 03 Jan 2024 | 158.16 | 158.89 | 155.79 | 156.40 | 153.36 | 355,882 |
| 02 Jan 2024 | 159.95 | 160.96 | 158.03 | 158.54 | 155.46 | 426,618 |
| 29 Dec 2023 | 160.04 | 161.61 | 159.70 | 161.23 | 158.09 | 117,382 |
| 28 Dec 2023 | 163.12 | 163.12 | 159.15 | 161.15 | 158.02 | 180,638 |
| 27 Dec 2023 | 162.46 | 163.64 | 161.89 | 162.01 | 158.86 | 311,006 |
| 26 Dec 2023 | 161.60 | 163.39 | 161.48 | 162.19 | 159.03 | 71,064 |
| 22 Dec 2023 | 163.55 | 164.88 | 161.53 | 161.90 | 158.75 | 121,460 |
| 21 Dec 2023 | 167.00 | 167.00 | 162.82 | 163.52 | 160.34 | 210,572 |
| 20 Dec 2023 | 167.86 | 168.20 | 164.72 | 164.75 | 161.55 | 589,672 |
| 19 Dec 2023 | 168.23 | 169.53 | 167.35 | 168.48 | 165.20 | 418,827 |
| 18 Dec 2023 | 166.70 | 168.41 | 165.21 | 168.12 | 164.85 | 302,987 |
| 15 Dec 2023 | 164.99 | 168.48 | 164.99 | 166.50 | 163.26 | 2,217,181 |
| 14 Dec 2023 | 161.87 | 165.40 | 161.48 | 165.20 | 161.99 | 1,135,692 |
| 13 Dec 2023 | 157.00 | 161.49 | 157.00 | 161.27 | 158.13 | 611,850 |
| 11 Dec 2023 | 153.97 | 157.56 | 153.59 | 156.87 | 153.82 | 389,497 |
| 08 Dec 2023 | 153.28 | 155.14 | 152.23 | 153.64 | 150.65 | 295,269 |
| 07 Dec 2023 | 154.70 | 155.10 | 150.91 | 153.96 | 150.96 | 412,072 |
| 06 Dec 2023 | 151.45 | 153.53 | 151.39 | 153.46 | 150.47 | 279,833 |
| 05 Dec 2023 | 149.84 | 152.21 | 149.55 | 151.69 | 148.74 | 193,355 |
| 04 Dec 2023 | 147.92 | 152.00 | 147.43 | 150.23 | 147.31 | 501,316 |
| 01 Dec 2023 | 145.98 | 148.44 | 145.29 | 147.46 | 144.59 | 338,182 |
| 30 Nov 2023 | 144.77 | 147.29 | 143.82 | 146.87 | 144.01 | 3,773,995 |
| 29 Nov 2023 | 145.70 | 147.83 | 144.09 | 144.99 | 142.17 | 445,982 |
| 28 Nov 2023 | 146.70 | 147.32 | 144.57 | 145.84 | 143.00 | 544,539 |
| 27 Nov 2023 | 149.23 | 149.95 | 146.23 | 146.73 | 143.88 | 538,233 |
| 24 Nov 2023 | 146.95 | 151.41 | 144.82 | 150.29 | 147.37 | 303,137 |
| 23 Nov 2023 | 146.94 | 148.86 | 146.07 | 146.80 | 143.94 | 95,895 |
| *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.