Mexico - Delayed Quote MXN

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

163.33 +3.08 (+1.92%)
At close: 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 160.66 166.00 159.82 163.33 163.33 526,494
Apr 23, 2024 162.57 162.75 158.95 160.51 160.51 502,311
Apr 22, 2024 160.29 163.64 159.37 162.95 162.95 469,034
Apr 19, 2024 161.38 162.20 159.34 160.20 160.20 223,743
Apr 18, 2024 155.69 159.65 155.69 159.45 159.45 822,143
Apr 17, 2024 159.00 159.00 155.18 156.29 156.29 412,428
Apr 16, 2024 158.94 159.04 156.65 158.92 158.92 553,834
Apr 15, 2024 163.00 163.00 158.48 159.00 159.00 581,490
Apr 12, 2024 3.04 Dividend
Apr 12, 2024 157.25 163.53 157.12 161.94 161.94 777,465
Apr 11, 2024 154.78 156.92 152.88 156.27 153.23 658,925
Apr 10, 2024 155.24 155.24 152.42 154.35 151.35 516,005
Apr 9, 2024 156.29 157.93 154.67 155.76 152.73 264,479
Apr 8, 2024 156.05 158.49 155.65 156.48 153.44 233,909
Apr 5, 2024 159.00 159.66 156.58 157.57 154.50 437,722
Apr 4, 2024 155.68 159.89 155.46 158.91 155.82 974,046
Apr 3, 2024 157.90 159.85 155.02 155.02 152.00 505,877
Apr 2, 2024 160.07 160.07 154.80 157.74 154.67 671,577
Apr 1, 2024 160.99 162.26 158.56 160.32 157.20 572,667
Mar 27, 2024 160.17 160.88 158.01 160.16 157.04 441,313
Mar 26, 2024 159.53 160.80 158.73 160.16 157.04 253,685
Mar 25, 2024 162.36 162.36 158.00 158.16 155.08 229,848
Mar 22, 2024 162.55 162.96 160.20 161.87 158.72 1,514,264
Mar 21, 2024 164.23 165.61 162.04 162.22 159.06 271,987
Mar 20, 2024 163.20 164.51 161.97 164.11 160.92 353,788
Mar 19, 2024 165.00 166.00 161.95 161.95 158.80 732,334
Mar 15, 2024 167.00 167.47 163.38 164.27 161.07 5,028,221
Mar 14, 2024 166.33 168.31 165.66 166.75 163.51 407,311
Mar 13, 2024 164.61 166.81 164.12 166.76 163.52 609,661
Mar 12, 2024 162.85 166.00 162.62 165.09 161.88 357,458
Mar 11, 2024 161.09 163.07 160.29 161.87 158.72 204,198
Mar 8, 2024 161.76 162.46 159.80 161.20 158.06 224,704
Mar 7, 2024 162.97 163.45 161.08 162.38 159.22 234,842
Mar 6, 2024 165.48 167.76 162.08 162.86 159.69 415,447
Mar 5, 2024 162.97 165.78 162.97 164.58 161.38 384,266
Mar 4, 2024 164.43 165.15 161.91 162.70 159.53 334,850
Mar 1, 2024 165.99 166.77 164.41 164.68 161.48 390,149
Feb 29, 2024 166.49 168.71 164.98 166.06 162.83 1,249,616
Feb 28, 2024 169.63 170.37 163.52 165.15 161.94 529,373
Feb 27, 2024 168.54 173.20 168.18 170.70 167.38 497,595
Feb 26, 2024 169.34 169.82 168.28 168.91 165.62 305,326
Feb 23, 2024 172.99 172.99 166.23 169.65 166.35 348,932
Feb 22, 2024 171.74 173.44 169.11 172.66 169.30 228,442
Feb 21, 2024 171.36 172.15 169.59 171.74 168.40 436,610
Feb 20, 2024 175.71 177.90 171.15 171.71 168.37 630,858
Feb 19, 2024 172.13 183.49 171.07 178.07 174.61 160,923
Feb 16, 2024 171.82 173.27 170.07 171.51 168.17 266,136
Feb 15, 2024 167.85 172.20 167.85 171.36 168.03 335,999
Feb 14, 2024 167.55 168.90 167.02 167.58 164.32 359,435
Feb 13, 2024 166.96 169.03 166.44 167.14 163.89 365,323
Feb 12, 2024 167.33 168.45 165.45 167.34 164.08 238,928
Feb 9, 2024 167.66 167.99 166.42 166.51 163.27 440,334
Feb 8, 2024 167.07 168.49 166.96 167.82 164.56 533,913
Feb 7, 2024 167.78 170.03 165.71 166.52 163.28 639,618
Feb 6, 2024 171.61 171.68 167.04 167.24 163.99 972,026
Feb 2, 2024 167.69 176.66 167.69 175.17 171.76 475,487
Feb 1, 2024 163.04 167.76 163.04 167.54 164.28 588,315
Jan 31, 2024 159.59 165.70 159.07 163.58 160.40 1,723,918
Jan 30, 2024 159.89 160.55 158.22 160.23 157.11 734,711
Jan 29, 2024 158.53 160.54 157.25 159.54 156.44 655,638
Jan 26, 2024 156.55 159.83 154.73 157.47 154.41 1,173,007
Jan 25, 2024 155.00 157.34 153.92 156.56 153.51 728,597
Jan 24, 2024 160.00 160.00 154.75 154.75 151.74 437,789
Jan 23, 2024 154.34 157.86 154.34 156.97 153.92 261,980
Jan 22, 2024 156.10 156.51 154.09 154.27 151.27 226,877
Jan 19, 2024 156.48 156.48 154.57 155.76 152.73 292,525
Jan 18, 2024 157.57 157.95 154.67 156.41 153.37 293,920
Jan 17, 2024 157.35 157.46 155.41 156.37 153.33 669,119
Jan 16, 2024 156.00 157.76 155.85 157.34 154.28 335,944
Jan 15, 2024 152.28 156.42 152.28 155.79 152.76 23,459
Jan 12, 2024 154.38 158.00 154.38 157.00 153.95 244,716
Jan 11, 2024 153.35 153.89 151.77 151.88 148.93 456,880
Jan 10, 2024 153.00 153.98 152.40 153.98 150.98 486,272
Jan 9, 2024 151.28 153.75 150.96 152.90 149.93 1,425,594
Jan 8, 2024 154.19 154.41 151.25 151.67 148.72 292,726
Jan 5, 2024 153.44 153.99 151.03 152.97 149.99 521,989
Jan 4, 2024 155.99 156.63 153.50 154.26 151.26 310,434
Jan 3, 2024 158.16 158.89 155.79 156.40 153.36 355,882
Jan 2, 2024 159.95 160.96 158.03 158.54 155.46 426,618
Dec 29, 2023 160.04 161.61 159.70 161.23 158.09 117,382
Dec 28, 2023 163.12 163.12 159.15 161.15 158.02 180,638
Dec 27, 2023 162.46 163.64 161.89 162.01 158.86 311,006
Dec 26, 2023 161.60 163.39 161.48 162.19 159.03 71,064
Dec 22, 2023 163.55 164.88 161.53 161.90 158.75 121,460
Dec 21, 2023 167.00 167.00 162.82 163.52 160.34 210,572
Dec 20, 2023 167.86 168.20 164.72 164.75 161.55 589,672
Dec 19, 2023 168.23 169.53 167.35 168.48 165.20 418,827
Dec 18, 2023 166.70 168.41 165.21 168.12 164.85 302,987
Dec 15, 2023 164.99 168.48 164.99 166.50 163.26 2,217,181
Dec 14, 2023 161.87 165.40 161.48 165.20 161.99 1,135,692
Dec 13, 2023 157.00 161.49 157.00 161.27 158.13 611,850
Dec 11, 2023 153.97 157.56 153.59 156.87 153.82 389,497
Dec 8, 2023 153.28 155.14 152.23 153.64 150.65 295,269
Dec 7, 2023 154.70 155.10 150.91 153.96 150.96 412,072
Dec 6, 2023 151.45 153.53 151.39 153.46 150.47 279,833
Dec 5, 2023 149.84 152.21 149.55 151.69 148.74 193,355
Dec 4, 2023 147.92 152.00 147.43 150.23 147.31 501,316
Dec 1, 2023 145.98 148.44 145.29 147.46 144.59 338,182
Nov 30, 2023 144.77 147.29 143.82 146.87 144.01 3,773,995
Nov 29, 2023 145.70 147.83 144.09 144.99 142.17 445,982
Nov 28, 2023 146.70 147.32 144.57 145.84 143.00 544,539
Nov 27, 2023 149.23 149.95 146.23 146.73 143.88 538,233
Nov 24, 2023 146.95 151.41 144.82 150.29 147.37 303,137
Nov 23, 2023 146.94 148.86 146.07 146.80 143.94 95,895
Nov 22, 2023 145.61 147.49 145.61 147.12 144.26 548,569
Nov 21, 2023 146.00 146.99 144.95 145.50 142.67 489,998
Nov 17, 2023 147.03 147.15 144.85 145.36 142.53 394,503
Nov 16, 2023 145.18 146.82 144.07 146.80 143.94 485,096
Nov 15, 2023 148.00 148.26 145.07 145.78 142.94 840,865
Nov 14, 2023 146.74 148.27 145.38 147.54 144.67 461,513
Nov 13, 2023 146.55 147.96 146.16 146.21 143.37 251,048
Nov 10, 2023 146.23 146.55 144.08 145.76 142.92 293,152
Nov 9, 2023 145.72 147.41 144.46 147.10 144.24 339,340
Nov 8, 2023 145.00 146.68 144.62 145.53 142.70 399,572
Nov 7, 2023 143.43 145.15 143.23 144.65 141.84 622,297
Nov 6, 2023 142.46 144.58 142.43 144.00 141.20 587,870
Nov 3, 2023 142.00 143.15 136.59 142.16 139.39 661,421
Nov 1, 2023 137.50 138.96 136.20 136.81 134.15 232,085
Oct 31, 2023 2.90 Dividend
Oct 31, 2023 139.87 139.87 136.32 137.06 134.39 471,218
Oct 30, 2023 138.62 140.89 138.07 139.87 134.31 719,346
Oct 27, 2023 138.64 140.65 135.13 135.98 130.57 416,548
Oct 26, 2023 135.00 139.12 135.00 138.27 132.77 324,371
Oct 25, 2023 133.12 134.90 130.37 134.90 129.53 1,036,343
Oct 24, 2023 130.42 134.59 129.87 133.09 127.80 596,516
Oct 23, 2023 127.03 130.13 126.78 129.73 124.57 408,689
Oct 20, 2023 128.78 128.80 126.67 126.73 121.69 624,545
Oct 19, 2023 132.15 132.21 129.54 129.54 124.39 387,610
Oct 18, 2023 135.10 135.26 132.30 132.44 127.17 304,658
Oct 17, 2023 134.87 135.58 133.95 134.96 129.59 629,661
Oct 16, 2023 133.67 134.61 133.17 134.02 128.69 556,237
Oct 13, 2023 136.66 136.66 132.15 132.66 127.38 440,843
Oct 12, 2023 138.10 138.10 133.01 136.16 130.74 1,150,319
Oct 11, 2023 136.28 137.03 134.41 136.28 130.86 774,938
Oct 10, 2023 135.13 138.41 134.52 137.40 131.93 728,479
Oct 9, 2023 136.07 136.66 134.66 135.41 130.02 186,316
Oct 6, 2023 138.06 138.06 135.90 136.06 130.65 272,744
Oct 5, 2023 136.76 138.93 135.73 137.85 132.37 494,239
Oct 4, 2023 136.82 137.25 135.82 136.77 131.33 321,702
Oct 3, 2023 137.32 137.77 136.36 136.93 131.48 577,615
Oct 2, 2023 136.37 137.86 134.78 137.37 131.90 466,957
Sep 29, 2023 138.21 138.21 135.64 136.12 130.70 553,154
Sep 28, 2023 133.74 138.22 133.73 137.63 132.15 884,303
Sep 27, 2023 135.01 136.51 132.76 133.87 128.54 901,191
Sep 26, 2023 135.61 135.96 134.40 134.90 129.53 621,397
Sep 25, 2023 136.01 138.00 135.83 135.95 130.54 612,405
Sep 22, 2023 136.39 137.23 135.59 135.59 130.20 855,842
Sep 21, 2023 138.76 138.93 136.25 136.33 130.91 312,816
Sep 20, 2023 139.51 140.39 138.61 138.91 133.38 345,878
Sep 19, 2023 136.61 139.83 136.51 139.26 133.72 412,932
Sep 18, 2023 136.25 137.67 135.34 136.49 131.06 505,919
Sep 15, 2023 138.15 138.31 134.93 135.83 130.43 2,964,548
Sep 14, 2023 138.18 139.75 138.02 138.02 132.53 318,431
Sep 13, 2023 137.64 138.19 136.06 137.36 131.90 549,616
Sep 12, 2023 142.45 142.45 136.85 137.34 131.88 429,762
Sep 11, 2023 143.59 145.49 141.95 142.43 136.76 237,532
Sep 8, 2023 143.11 144.28 142.41 143.24 137.54 475,418
Sep 7, 2023 146.98 147.55 143.00 144.77 139.01 1,857,528
Sep 6, 2023 146.07 148.00 146.07 146.41 140.59 431,041
Sep 5, 2023 141.33 146.31 141.33 145.07 139.30 470,150
Sep 4, 2023 145.14 145.18 140.00 141.11 135.50 97,925
Sep 1, 2023 144.90 145.71 143.69 144.72 138.96 367,116
Aug 31, 2023 149.35 149.35 142.89 144.70 138.94 2,878,439
Aug 30, 2023 147.51 150.56 147.51 149.31 143.37 1,179,374
Aug 29, 2023 145.32 148.26 145.32 147.65 141.78 959,085
Aug 28, 2023 146.57 147.15 145.20 145.54 139.75 226,042
Aug 25, 2023 145.08 146.72 144.57 146.00 140.19 303,275
Aug 24, 2023 146.70 147.70 144.58 144.66 138.90 230,537
Aug 23, 2023 145.27 147.49 145.24 146.08 140.27 420,944
Aug 22, 2023 145.90 146.69 145.39 145.44 139.65 340,826
Aug 21, 2023 147.60 147.61 144.76 145.51 139.72 349,835
Aug 18, 2023 144.51 148.54 144.09 147.84 141.96 390,308
Aug 17, 2023 144.00 145.07 143.16 144.97 139.20 757,324
Aug 16, 2023 142.37 143.94 142.15 143.94 138.21 372,463
Aug 15, 2023 141.19 143.01 141.15 142.33 136.67 398,214
Aug 14, 2023 140.57 141.50 140.33 141.03 135.42 711,699
Aug 11, 2023 140.61 141.61 139.50 140.35 134.77 394,885
Aug 10, 2023 140.44 141.31 140.20 140.75 135.15 552,577
Aug 9, 2023 138.63 141.32 138.14 140.33 134.75 522,111
Aug 8, 2023 140.04 140.04 137.68 138.57 133.06 502,286
Aug 7, 2023 138.61 140.91 138.61 140.00 134.43 187,161
Aug 4, 2023 139.63 140.27 138.68 138.80 133.28 310,429
Aug 3, 2023 140.96 141.57 137.51 140.00 134.43 742,968
Aug 2, 2023 140.96 141.56 140.10 140.50 134.91 431,866
Aug 1, 2023 141.83 142.84 139.81 141.21 135.59 350,807
Jul 31, 2023 142.30 142.79 141.00 141.09 135.48 307,691
Jul 28, 2023 141.10 142.63 140.84 141.47 135.84 467,102
Jul 27, 2023 143.00 143.15 141.02 141.33 135.71 542,948
Jul 26, 2023 139.27 145.00 139.27 143.35 137.65 568,144
Jul 25, 2023 137.85 139.40 137.50 138.96 133.43 672,158
Jul 24, 2023 141.79 141.79 136.60 137.73 132.25 449,895
Jul 21, 2023 139.88 142.00 139.88 141.79 136.15 202,553
Jul 20, 2023 139.00 140.73 138.52 139.55 134.00 249,209
Jul 19, 2023 140.83 141.11 138.58 139.66 134.10 796,035
Jul 18, 2023 140.77 141.42 139.24 140.51 134.92 341,309
Jul 17, 2023 141.60 142.26 139.83 140.06 134.49 267,662
Jul 14, 2023 143.38 143.38 140.72 141.34 135.72 406,813
Jul 13, 2023 140.45 144.03 140.45 143.30 137.60 472,623
Jul 12, 2023 138.54 140.01 137.28 139.93 134.36 1,132,219
Jul 11, 2023 138.16 138.39 132.55 138.15 132.65 788,387
Jul 10, 2023 140.09 140.31 138.16 138.16 132.66 546,506
Jul 7, 2023 140.82 140.82 139.00 139.96 134.39 692,365
Jul 6, 2023 141.74 142.85 140.26 140.40 134.81 543,208
Jul 5, 2023 141.78 142.90 140.14 142.73 137.05 956,112
Jul 4, 2023 145.50 145.50 140.51 140.51 134.92 138,483
Jul 3, 2023 142.72 145.48 142.39 144.12 138.39 460,469
Jun 30, 2023 142.65 143.33 140.58 142.94 137.25 1,041,772
Jun 29, 2023 143.50 144.55 141.65 142.57 136.90 251,835
Jun 28, 2023 144.20 144.95 143.66 143.72 138.00 458,211
Jun 27, 2023 146.92 147.16 143.38 144.87 139.11 1,995,786
Jun 26, 2023 149.13 149.13 145.61 147.03 141.18 582,773
Jun 23, 2023 151.64 151.82 148.80 149.36 143.42 1,129,200
Jun 22, 2023 151.19 151.64 150.48 151.51 145.48 293,231
Jun 21, 2023 149.25 152.32 149.09 151.24 145.22 425,385
Jun 20, 2023 151.56 152.21 150.57 151.46 145.43 521,808
Jun 19, 2023 151.95 152.48 151.53 151.55 145.52 57,435
Jun 16, 2023 151.90 152.72 150.07 150.07 144.10 2,189,476
Jun 15, 2023 151.80 152.69 149.86 151.20 145.18 593,067
Jun 14, 2023 152.51 153.15 150.59 151.71 145.67 609,341
Jun 13, 2023 151.72 153.96 151.12 152.08 146.03 706,187
Jun 12, 2023 153.19 153.47 151.62 152.21 146.15 575,411
Jun 9, 2023 153.20 154.69 152.72 153.05 146.96 921,060
Jun 8, 2023 151.21 153.16 150.06 153.03 146.94 766,001
Jun 7, 2023 148.49 151.32 148.02 151.05 145.04 2,866,276
Jun 6, 2023 147.97 148.63 147.25 147.62 141.75 700,588
Jun 5, 2023 147.17 148.65 146.60 148.14 142.25 286,602
Jun 2, 2023 146.00 148.50 145.67 146.60 140.77 570,397
Jun 1, 2023 144.60 147.86 144.60 146.45 140.62 469,357
May 31, 2023 148.38 149.14 144.27 146.63 140.80 9,728,047
May 30, 2023 149.31 149.50 146.33 148.60 142.69 1,394,558
May 29, 2023 150.26 150.26 145.06 146.00 140.19 207,968
May 26, 2023 151.76 152.54 149.16 150.00 144.03 870,494
May 25, 2023 156.20 156.20 149.94 152.26 146.20 884,131
May 24, 2023 153.18 153.48 151.51 151.92 145.88 999,280
May 23, 2023 153.87 155.61 153.04 153.07 146.98 965,242
May 22, 2023 158.00 159.59 153.63 154.18 148.05 634,005
May 19, 2023 157.07 158.25 156.24 157.47 151.21 408,547
May 18, 2023 155.20 157.33 154.50 156.89 150.65 599,115
May 17, 2023 156.02 156.48 154.48 155.82 149.62 730,586
May 16, 2023 155.00 156.74 155.00 155.34 149.16 287,778
May 15, 2023 156.27 158.03 154.46 155.00 148.83 449,395
May 12, 2023 159.67 159.76 155.84 155.84 149.64 355,711
May 11, 2023 159.19 159.77 157.99 159.29 152.95 335,889
May 10, 2023 159.46 159.88 158.13 158.70 152.39 1,231,285
May 9, 2023 160.12 161.97 159.25 160.68 154.29 441,421
May 8, 2023 164.28 164.28 157.63 159.98 153.62 329,022
May 5, 2023 155.70 158.42 155.00 156.75 150.51 338,922
May 4, 2023 154.07 156.21 153.52 155.22 149.04 457,005
May 3, 2023 152.31 155.28 152.31 154.07 147.94 419,405
May 2, 2023 149.38 152.09 146.49 152.07 146.02 572,421
Apr 28, 2023 3.26 Dividend
Apr 28, 2023 147.40 149.79 146.00 148.92 143.00 785,981
Apr 27, 2023 152.85 152.85 147.15 148.85 139.80 374,222
Apr 26, 2023 152.02 154.14 150.26 151.00 141.81 469,274
Apr 25, 2023 151.47 154.43 150.50 152.63 143.35 1,031,599
Apr 24, 2023 149.46 152.30 149.46 152.10 142.85 461,821

Related Tickers

AC.MX Arca Continental, S.A.B. de C.V.
171.62
+0.94%
 
CULTIBAB.MX Organización Cultiba, S.A.B. de C.V.
10.75
-3.50%
 
KO.MX The Coca-Cola Company
1,044.23
+1.29%
 
PEP.MU PepsiCo Inc
159.60
-3.49%
 
PEPS.VI PepsiCo, Inc.
163.00
+1.19%
 
CCW.MU Coca-Cola Bottlers Japan Holdings Inc
13.30
0.00%
 
2573.T Hokkaido Coca-Cola Bottling Co.,Ltd.
2,620.00
+0.15%
 
PEPB34.SA PepsiCo, Inc.
60.71
+3.64%
 
CCC3.DU Coca-Cola Co
57.31
+1.45%
 
M1NS34.SA Monster Beverage Corporation
35.21
+2.18%