Coca-Cola Femsa SAB de CV ADR (KOF)

KOF
🏛️ États-Unis →
83.56
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 84.35 84.35 84.35 84.35 3.0K
09:31 84.48 84.48 84.48 84.48 1.4K
09:37 84.50 84.50 84.50 84.50 1.7K
09:49 83.99 83.99 83.99 83.99 1.8K
09:56 84.33 84.33 84.33 84.33 0.2K
09:59 84.34 84.34 84.34 84.34 0.6K
10:03 84.25 84.25 84.25 84.25 0.9K
10:11 84.16 84.16 84.08 84.08 1.1K
10:13 83.91 84.16 83.91 84.16 0.7K
10:14 84.08 84.08 84.08 84.08 0.3K
10:17 83.93 84.02 83.93 83.99 1.9K
10:20 84.04 84.04 84.04 84.04 0.3K
10:22 83.99 83.99 83.99 83.99 0.1K
10:24 83.93 83.93 83.93 83.93 1.2K
10:30 84.05 84.05 84.05 84.05 2.7K
10:52 84.31 84.31 84.31 84.31 0.6K
10:53 84.23 84.23 84.23 84.23 3.5K
11:04 84.24 84.24 84.19 84.19 1.4K
11:05 84.17 84.17 84.17 84.17 0.9K
11:09 84.19 84.19 84.19 84.19 0.1K
11:10 84.20 84.20 84.20 84.20 0.5K
11:11 84.14 84.14 84.14 84.14 0.5K
11:12 84.18 84.18 84.18 84.18 0.5K
11:14 84.25 84.33 84.25 84.33 1.4K
11:15 84.18 84.18 84.18 84.18 2.0K
11:18 84.24 84.24 84.24 84.24 0.6K
11:20 84.22 84.22 84.22 84.22 1.7K
11:31 84.44 84.44 84.44 84.44 0.8K
11:37 84.40 84.40 84.40 84.40 2.0K
11:45 84.53 84.65 84.53 84.65 0.3K
11:46 84.47 84.47 84.47 84.47 1.5K
11:53 84.37 84.37 84.31 84.31 1.8K
11:55 84.34 84.34 84.34 84.34 0.7K
12:04 84.62 84.62 84.62 84.62 1.6K
12:10 84.62 84.62 84.62 84.62 0.5K
12:17 84.76 84.76 84.76 84.76 1.5K
12:28 84.72 84.72 84.72 84.72 0.3K
12:30 84.71 84.71 84.71 84.71 1.4K
12:42 84.80 84.80 84.80 84.80 0.8K
12:43 84.80 84.80 84.80 84.80 0.2K
12:44 84.74 84.81 84.74 84.81 2.2K
12:49 84.65 84.65 84.65 84.65 0.6K
12:52 84.72 84.72 84.72 84.72 2.0K
13:05 84.88 84.88 84.88 84.88 1.2K
13:11 84.98 84.98 84.98 84.98 0.6K
13:17 85.04 85.04 85.04 85.04 1.1K
13:18 85.01 85.01 85.01 85.01 0.9K
13:20 84.96 84.96 84.96 84.96 1.8K
13:28 85.00 85.00 84.96 84.96 1.6K
13:39 85.04 85.04 85.04 85.04 2.5K
13:51 84.92 84.92 84.92 84.92 0.4K
13:53 84.77 84.77 84.77 84.77 1.6K
14:05 84.70 84.70 84.70 84.70 0.6K
14:11 84.82 84.82 84.82 84.82 0.6K
14:12 84.80 84.80 84.80 84.80 0.3K
14:13 84.80 84.80 84.80 84.80 0.3K
14:14 84.77 84.77 84.77 84.77 0.6K
14:18 84.74 84.74 84.74 84.74 0.7K
14:24 84.70 84.70 84.70 84.70 1.5K
14:35 84.69 84.69 84.69 84.69 0.3K
14:36 84.75 84.75 84.75 84.75 0.5K
14:39 84.67 84.67 84.67 84.67 1.2K
14:41 84.74 84.74 84.74 84.74 0.4K
14:44 84.75 84.75 84.75 84.75 1.1K
14:47 84.71 84.71 84.71 84.71 0.5K
14:50 84.71 84.71 84.71 84.71 0.2K
14:52 84.70 84.70 84.70 84.70 1.4K
14:56 84.80 84.80 84.80 84.80 1.6K
15:01 84.97 85.02 84.97 85.02 6.7K
15:19 85.02 85.02 85.02 85.02 0.5K
15:20 84.94 84.94 84.94 84.94 5.3K
15:32 85.06 85.06 85.06 85.06 3.3K
15:39 85.08 85.08 85.08 85.08 2.8K
15:45 85.23 85.23 85.23 85.23 0.2K
15:46 85.19 85.22 85.17 85.17 3.8K
15:47 85.09 85.09 85.09 85.09 1.2K
15:50 85.01 85.01 85.01 85.01 0.4K
15:51 85.03 85.03 85.03 85.03 2.6K
15:54 85.10 85.10 85.10 85.10 2.2K
15:56 85.13 85.13 85.13 85.13 1.9K
15:57 85.16 85.16 85.15 85.15 3.7K
15:59 85.05 85.05 84.83 84.83 14.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 84.67 84.61 83.19 83.56 0.2M
2025-09-26 83.90 84.86 83.83 84.22 0.1M
2025-09-25 83.85 84.45 83.37 83.67 0.2M
2025-09-24 85.21 85.73 83.84 84.00 0.2M
2025-09-23 85.00 86.47 84.34 85.57 0.2M
2025-09-22 84.11 85.23 83.91 84.83 0.1M
2025-09-19 83.21 84.85 82.88 84.41 0.3M
2025-09-18 83.87 84.56 82.84 82.88 0.4M
2025-09-17 86.21 87.33 84.03 84.41 0.3M
2025-09-16 87.22 87.36 85.99 86.14 0.1M
2025-09-15 86.34 87.83 86.25 87.30 0.2M
2025-09-12 86.87 86.87 84.99 85.74 0.3M
2025-09-11 84.62 87.30 84.43 87.30 0.3M
2025-09-10 83.49 84.70 83.00 84.66 0.2M
2025-09-09 84.35 84.38 83.00 83.86 0.2M
2025-09-08 83.43 84.87 82.71 84.53 0.3M
2025-09-05 83.84 84.05 82.76 83.50 0.4M
2025-09-04 81.38 83.83 81.38 83.46 0.3M
2025-09-03 84.27 84.33 80.96 81.24 0.5M
2025-09-02 84.70 85.41 83.87 84.25 0.2M
2025-08-29 86.26 86.46 84.50 84.99 0.2M
2025-08-28 86.65 87.15 86.07 86.34 0.2M
2025-08-27 86.00 86.86 85.33 86.78 0.1M
2025-08-26 86.02 86.83 85.58 86.09 0.4M
2025-08-25 87.39 87.76 86.11 86.11 0.2M
2025-08-22 85.79 87.59 85.44 87.20 0.2M
2025-08-21 83.00 85.54 83.00 85.54 0.2M
2025-08-20 83.35 84.35 83.19 83.54 0.1M
2025-08-19 83.56 83.96 82.73 83.09 0.1M
2025-08-18 84.11 84.82 83.82 84.03 0.1M
2025-08-15 83.48 85.00 83.48 84.12 0.1M
2025-08-14 85.22 85.22 83.02 83.55 0.2M
2025-08-13 85.19 85.47 84.23 85.27 0.2M
2025-08-12 85.56 85.62 84.02 85.18 0.2M
2025-08-11 84.81 85.46 84.63 85.36 0.2M
2025-08-08 85.98 86.08 84.64 84.65 0.1M
2025-08-07 84.25 85.93 83.81 85.75 0.1M
2025-08-06 83.19 84.52 82.90 83.77 0.2M
2025-08-05 82.78 83.61 82.49 82.90 0.1M
2025-08-04 83.93 84.33 82.74 83.16 0.1M
2025-08-01 83.52 84.30 83.04 83.43 0.1M
2025-07-31 82.00 83.93 81.59 83.04 0.2M
2025-07-30 83.57 84.38 82.78 83.43 0.2M
2025-07-29 83.50 83.50 82.18 83.22 0.3M
2025-07-28 84.69 85.14 83.01 83.26 0.2M
2025-07-25 86.99 87.05 84.73 85.55 0.3M
2025-07-24 85.41 87.44 85.39 87.02 0.2M
2025-07-23 89.01 89.60 85.13 85.62 0.3M
2025-07-22 89.78 90.95 88.61 88.61 0.1M
2025-07-21 90.67 91.46 89.94 89.99 0.1M
2025-07-18 91.08 91.73 90.36 90.36 0.2M
2025-07-17 89.45 91.59 89.45 91.07 0.2M
2025-07-16 88.64 89.65 87.99 89.17 0.2M
2025-07-15 88.52 89.17 87.88 88.66 0.2M
2025-07-14 89.85 90.08 88.14 89.21 0.2M
2025-07-11 89.30 90.33 89.13 89.56 0.2M
2025-07-10 90.03 90.36 87.49 89.96 0.4M
2025-07-09 94.30 94.30 89.67 89.67 0.3M
2025-07-08 97.95 97.95 93.35 94.22 0.3M
2025-07-07 97.03 99.00 96.50 97.99 0.1M
2025-07-03 97.38 97.85 96.59 97.31 0.1M
2025-07-02 95.44 97.22 94.67 97.17 0.2M
2025-07-01 96.68 97.50 95.11 95.58 0.2M
2025-06-30 94.15 96.96 94.15 96.73 0.2M
2025-06-27 93.71 95.02 93.35 94.39 0.3M
2025-06-26 91.84 93.80 91.68 93.33 0.3M
2025-06-25 93.76 94.15 91.56 91.57 0.2M
2025-06-24 95.31 95.72 94.10 94.15 0.2M
2025-06-23 94.49 97.04 93.32 95.31 0.4M
2025-06-20 93.72 95.63 93.72 94.85 0.3M
2025-06-18 95.33 95.44 94.04 94.04 0.2M
2025-06-17 96.72 97.21 94.66 95.09 0.3M
2025-06-16 96.87 98.51 96.87 96.97 0.2M
2025-06-13 98.55 98.55 96.44 96.44 0.2M
2025-06-12 98.05 99.50 97.42 99.04 0.4M
2025-06-11 96.77 98.29 96.33 98.04 0.2M
2025-06-10 97.95 98.42 95.72 96.65 0.2M
2025-06-09 96.47 98.05 96.47 97.76 0.3M
2025-06-06 97.12 97.23 95.18 97.05 0.2M
2025-06-05 96.39 97.35 96.06 96.90 0.2M
2025-06-04 97.26 97.48 95.55 96.40 0.3M
2025-06-03 97.95 98.01 96.68 97.45 0.3M
2025-06-02 96.31 97.96 95.90 97.93 0.2M
2025-05-30 97.00 97.50 94.76 95.00 0.4M
2025-05-29 96.18 96.92 95.45 96.50 0.3M
2025-05-28 95.42 96.53 95.25 96.24 0.3M
2025-05-27 95.30 97.30 95.30 96.00 0.3M
2025-05-23 93.05 95.25 92.27 95.24 0.3M
2025-05-22 94.88 95.20 92.91 93.05 0.3M
2025-05-21 93.18 95.35 92.99 95.25 0.5M
2025-05-20 93.26 93.80 91.67 93.00 0.3M
2025-05-19 92.87 93.61 92.40 93.06 0.2M
2025-05-16 91.59 92.91 91.17 92.75 0.2M
2025-05-15 90.95 91.67 90.53 91.47 0.1M
2025-05-14 91.72 91.98 90.24 90.68 0.4M
2025-05-13 91.81 92.61 90.70 91.80 0.3M
2025-05-12 92.53 92.53 89.69 91.18 0.3M
2025-05-09 92.98 94.07 92.92 92.92 0.2M
2025-05-08 94.22 94.87 92.87 92.87 0.1M
2025-05-07 94.48 95.25 93.58 94.24 0.3M
2025-05-06 92.86 94.62 92.64 94.55 0.3M
2025-05-05 93.30 93.93 92.65 92.89 0.1M
2025-05-02 93.53 94.89 93.05 93.59 0.2M
2025-05-01 93.57 93.85 92.56 93.00 0.1M
2025-04-30 93.13 94.52 92.34 94.13 0.3M
2025-04-29 95.52 96.56 92.49 93.10 0.8M
2025-04-28 97.36 97.83 95.36 96.14 0.2M
2025-04-25 98.00 99.18 97.65 97.68 0.2M
2025-04-24 98.00 100.05 97.67 98.41 0.2M
2025-04-23 98.18 101.74 97.42 97.67 0.2M
2025-04-22 96.26 97.19 95.68 96.73 0.1M
2025-04-21 96.50 96.58 95.21 96.40 0.1M
2025-04-17 94.91 96.86 94.91 96.50 0.1M
2025-04-16 94.85 95.92 94.22 94.76 0.2M
2025-04-15 94.00 95.92 93.59 94.56 0.2M
2025-04-14 93.59 95.93 93.59 94.42 0.2M
2025-04-11 94.96 95.27 92.16 93.49 0.2M
2025-04-10 94.11 95.23 92.17 94.13 0.3M
2025-04-09 88.96 95.55 88.20 94.98 0.5M
2025-04-08 90.81 92.46 88.17 89.50 0.3M
2025-04-07 89.50 92.40 88.39 89.40 0.2M
2025-04-04 95.27 96.15 92.74 92.84 0.2M
2025-04-03 95.05 98.87 94.98 96.88 0.3M
2025-04-02 93.74 95.35 93.74 95.06 0.1M
2025-04-01 91.76 94.04 91.12 93.71 0.2M
2025-03-31 91.73 92.62 91.16 91.29 0.1M
2025-03-28 91.57 92.57 90.88 92.30 0.2M
2025-03-27 91.27 91.70 90.53 91.21 0.1M
2025-03-26 89.09 91.16 89.09 90.93 0.2M
2025-03-25 88.50 89.91 88.07 89.54 0.1M
2025-03-24 88.62 89.49 87.58 88.04 0.1M
2025-03-21 90.13 90.72 87.99 88.77 0.4M
2025-03-20 88.85 91.01 88.38 90.47 0.2M
2025-03-19 89.05 89.93 88.46 89.12 0.1M
2025-03-18 89.41 89.87 88.78 89.58 0.2M
2025-03-17 88.38 89.73 88.17 89.10 0.1M
2025-03-14 88.14 89.59 87.75 89.01 0.1M
2025-03-13 87.70 88.73 87.47 87.64 0.1M
2025-03-12 86.16 88.52 85.66 87.90 0.2M
2025-03-11 84.60 86.46 84.00 85.89 0.1M
2025-03-10 86.40 87.07 84.07 84.95 0.2M
2025-03-07 87.24 87.81 86.01 86.09 0.1M
2025-03-06 86.85 88.00 86.43 87.49 0.2M
2025-03-05 88.47 89.23 87.17 87.29 0.2M
2025-03-04 86.90 88.20 85.24 87.72 0.2M
2025-03-03 89.39 90.65 86.71 87.01 0.2M
2025-02-28 89.20 89.50 87.60 89.14 0.3M
2025-02-27 86.50 89.31 86.19 88.84 0.2M
2025-02-26 88.13 88.13 86.38 86.59 0.2M
2025-02-25 88.78 89.37 87.01 87.73 0.3M
2025-02-24 88.50 88.92 86.61 88.34 0.3M
2025-02-21 84.80 88.95 84.06 88.39 0.3M
2025-02-20 84.52 84.94 83.30 84.94 0.2M
2025-02-19 84.88 85.00 83.58 84.56 0.1M
2025-02-18 83.59 85.28 83.16 85.27 0.2M
2025-02-14 84.50 85.28 83.85 83.97 0.2M
2025-02-13 82.93 84.90 81.70 84.39 0.3M
2025-02-12 78.93 83.27 78.71 82.91 0.3M
2025-02-11 78.86 79.34 77.50 79.24 0.3M
2025-02-10 78.00 78.85 77.27 78.73 0.1M
2025-02-07 78.45 78.45 77.15 77.79 0.1M
2025-02-06 78.30 79.38 77.93 78.24 0.2M
2025-02-05 77.71 78.29 77.39 77.94 0.1M
2025-02-04 77.92 78.77 76.63 77.65 0.2M
2025-02-03 76.89 78.62 76.36 77.28 0.2M
2025-01-31 79.18 80.45 78.35 78.49 0.2M
2025-01-30 79.24 81.25 78.98 79.76 0.2M
2025-01-29 77.89 79.85 77.47 78.98 0.3M
2025-01-28 77.67 78.42 75.91 77.62 0.2M
2025-01-27 76.65 77.95 76.07 77.74 0.2M
2025-01-24 75.45 76.97 75.26 76.36 0.2M
2025-01-23 75.18 75.96 74.76 75.00 0.1M
2025-01-22 75.50 75.95 72.68 75.28 0.5M
2025-01-21 76.30 76.94 75.19 75.55 0.3M
2025-01-17 76.58 77.58 75.76 76.22 0.1M
2025-01-16 76.21 76.60 75.06 76.33 0.1M
2025-01-15 78.00 78.00 76.01 76.43 0.1M
2025-01-14 76.30 77.62 76.04 76.73 0.1M
2025-01-13 74.00 77.00 73.90 75.76 0.2M
2025-01-10 75.43 75.71 74.44 74.50 0.2M
2025-01-08 75.73 76.29 75.06 76.10 0.2M
2025-01-07 76.70 77.73 76.18 76.39 0.2M
2025-01-06 76.24 77.99 75.90 76.46 0.2M
2025-01-03 78.00 78.01 76.02 76.10 0.2M
2025-01-02 78.00 79.30 77.31 77.75 0.1M