Coca-Cola Femsa ADR

KOF
🏛️ usa →
83.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.39 54.98 54.25 54.79 0.1M
2021-12-30 54.05 54.62 53.94 54.39 0.1M
2021-12-29 53.89 54.39 53.78 54.05 0.1M
2021-12-28 54.60 54.94 53.91 53.99 0.1M
2021-12-27 54.28 55.00 54.06 54.57 0.1M
2021-12-23 54.25 54.61 53.86 54.53 0.1M
2021-12-22 53.80 54.22 53.46 54.11 0.1M
2021-12-21 53.50 54.44 53.36 53.76 0.1M
2021-12-20 52.34 53.57 52.22 53.07 0.2M
2021-12-17 50.64 52.84 50.64 52.67 0.2M
2021-12-16 50.11 51.37 50.11 51.04 0.1M
2021-12-15 51.44 51.44 49.49 50.15 0.1M
2021-12-14 50.73 51.35 50.63 51.13 0.1M
2021-12-13 51.44 51.75 50.83 51.09 0.1M
2021-12-10 51.68 51.99 51.14 51.70 0.1M
2021-12-09 51.44 51.63 51.18 51.46 0.1M
2021-12-08 51.00 51.67 50.88 51.66 0.1M
2021-12-07 50.87 51.16 50.18 50.99 0.1M
2021-12-06 50.08 51.05 49.93 50.47 0.1M
2021-12-03 50.84 51.46 50.27 50.51 0.1M
2021-12-02 49.96 50.86 49.61 50.84 0.1M
2021-12-01 49.37 50.68 49.37 49.50 0.2M
2021-11-30 47.88 49.29 47.35 49.12 0.3M
2021-11-29 47.86 48.28 47.17 48.18 0.2M
2021-11-26 48.67 48.94 46.91 47.53 0.2M
2021-11-24 50.23 50.89 49.41 49.48 0.1M
2021-11-23 50.81 51.06 50.49 50.67 0.1M
2021-11-22 51.12 51.82 50.65 50.80 0.1M
2021-11-19 51.16 51.44 50.96 51.12 0.2M
2021-11-18 51.31 51.52 50.64 51.52 0.1M
2021-11-17 51.15 51.44 50.62 51.32 0.2M
2021-11-16 53.06 53.06 51.07 51.15 0.1M
2021-11-15 53.54 53.68 52.41 52.75 0.1M
2021-11-12 53.95 54.02 53.30 53.45 0.1M
2021-11-11 54.05 54.05 53.44 53.86 0.1M
2021-11-10 54.40 54.69 53.66 53.93 0.1M
2021-11-09 54.17 54.50 53.37 54.36 0.2M
2021-11-08 54.71 54.71 53.50 53.78 0.2M
2021-11-05 54.43 54.91 54.22 54.65 0.1M
2021-11-04 54.55 54.86 54.02 54.64 0.1M
2021-11-03 53.26 54.63 53.26 54.54 0.1M
2021-11-02 54.07 54.21 53.29 53.43 0.1M
2021-11-01 53.72 54.28 53.42 54.27 0.1M
2021-10-29 53.67 54.20 53.26 53.75 0.1M
2021-10-28 54.90 55.49 53.66 54.95 0.2M
2021-10-27 55.53 55.99 54.65 54.88 0.1M
2021-10-26 54.99 55.62 54.43 55.56 0.2M
2021-10-25 54.11 54.65 54.05 54.62 0.1M
2021-10-22 53.44 54.27 53.41 54.10 0.1M
2021-10-21 54.51 54.51 53.27 53.69 0.1M
2021-10-20 55.03 55.49 54.04 54.44 0.2M
2021-10-19 55.31 55.43 54.64 54.65 0.1M
2021-10-18 56.79 56.79 55.37 55.45 0.1M
2021-10-15 55.48 56.53 55.27 56.52 0.1M
2021-10-14 55.29 55.52 54.86 55.47 0.0M
2021-10-13 55.14 55.22 54.34 54.73 0.1M
2021-10-12 54.76 55.31 54.63 54.93 0.1M
2021-10-11 54.43 55.01 54.40 54.50 0.1M
2021-10-08 54.33 54.98 54.06 54.28 0.1M
2021-10-07 55.88 56.06 54.40 54.42 0.2M
2021-10-06 55.34 55.49 54.25 55.47 0.1M
2021-10-05 54.67 55.78 54.65 55.42 0.1M
2021-10-04 55.65 56.16 54.39 54.58 0.1M
2021-10-01 56.00 56.00 54.80 55.64 0.1M
2021-09-30 57.09 57.17 56.12 56.27 0.1M
2021-09-29 57.07 57.07 56.51 56.85 0.1M
2021-09-28 57.50 57.50 56.60 56.95 0.2M
2021-09-27 57.88 58.05 57.62 57.84 0.1M
2021-09-24 57.71 58.00 57.20 57.59 0.1M
2021-09-23 57.48 57.93 57.30 57.58 0.0M
2021-09-22 56.99 57.94 56.99 57.49 0.1M
2021-09-21 56.24 57.10 56.20 56.72 0.1M
2021-09-20 56.12 56.48 55.40 56.43 0.1M
2021-09-17 57.43 57.73 56.77 56.78 0.1M
2021-09-16 57.99 58.03 57.37 57.49 0.1M
2021-09-15 57.72 58.28 57.60 58.14 0.1M
2021-09-14 57.13 57.70 56.30 57.65 0.1M
2021-09-13 57.00 57.07 56.42 56.74 0.1M
2021-09-10 56.99 57.28 56.68 56.70 0.1M
2021-09-09 56.93 56.93 56.17 56.57 0.1M
2021-09-08 57.24 57.36 56.35 56.92 0.1M
2021-09-07 57.09 57.51 56.88 57.02 0.0M
2021-09-03 57.56 57.73 56.94 57.08 0.1M
2021-09-02 57.14 57.59 56.80 57.42 0.1M
2021-09-01 58.05 58.06 57.03 57.14 0.1M
2021-08-31 57.21 58.06 57.21 57.90 0.2M
2021-08-30 56.86 57.32 56.61 57.14 0.1M
2021-08-27 56.83 57.05 56.37 56.87 0.2M
2021-08-26 57.27 57.27 56.64 56.83 0.1M
2021-08-25 57.93 57.93 56.85 57.45 0.1M
2021-08-24 57.95 57.95 57.08 57.59 0.1M
2021-08-23 57.29 58.11 57.06 57.69 0.1M
2021-08-20 56.87 57.52 56.72 57.03 0.1M
2021-08-19 57.96 58.21 56.63 57.04 0.2M
2021-08-18 58.26 58.99 58.09 58.22 0.1M
2021-08-17 58.53 58.94 57.99 58.38 0.1M
2021-08-16 58.80 59.07 58.26 58.94 0.1M
2021-08-13 57.85 58.87 57.73 58.86 0.1M
2021-08-12 56.96 57.63 56.65 57.55 0.1M
2021-08-11 57.37 57.43 56.71 57.10 0.1M
2021-08-10 57.23 57.40 56.63 57.13 0.1M
2021-08-09 57.17 57.43 56.98 57.08 0.1M
2021-08-06 56.87 57.49 56.85 57.17 0.1M
2021-08-05 56.83 57.39 56.50 56.83 0.3M
2021-08-04 56.87 57.31 56.15 56.81 0.1M
2021-08-03 56.54 57.20 55.90 57.19 0.1M
2021-08-02 56.76 57.34 56.41 56.53 0.2M
2021-07-30 56.37 57.21 56.24 56.57 0.2M
2021-07-29 55.91 56.83 55.60 56.50 0.2M
2021-07-28 54.99 55.70 54.60 55.55 0.1M
2021-07-27 54.73 54.97 53.99 54.69 0.2M
2021-07-26 52.85 54.30 52.43 53.73 0.2M
2021-07-23 52.73 52.97 52.58 52.60 0.1M
2021-07-22 52.34 52.78 52.08 52.72 0.1M
2021-07-21 52.49 53.07 52.15 52.61 0.1M
2021-07-20 52.73 53.18 52.04 52.14 0.1M
2021-07-19 52.51 53.11 52.00 52.59 0.2M
2021-07-16 53.14 53.43 52.76 53.31 0.2M
2021-07-15 52.50 53.65 52.34 52.88 0.2M
2021-07-14 52.32 52.55 52.04 52.42 0.1M
2021-07-13 52.80 52.91 51.92 51.99 0.1M
2021-07-12 52.57 52.93 52.25 52.92 0.2M
2021-07-09 52.35 52.68 52.24 52.59 0.1M
2021-07-08 52.19 52.31 51.61 52.21 0.1M
2021-07-07 52.58 52.81 51.98 52.58 0.2M
2021-07-06 53.05 53.10 52.30 52.51 0.1M
2021-07-02 52.92 53.18 52.65 53.10 0.1M
2021-07-01 52.90 53.12 52.30 52.95 0.1M
2021-06-30 52.28 53.11 51.70 52.93 0.2M
2021-06-29 51.77 52.25 51.42 52.13 0.1M
2021-06-28 52.25 52.29 51.71 51.84 0.1M
2021-06-25 51.58 52.16 51.34 52.13 0.2M
2021-06-24 51.29 51.91 51.16 51.76 0.1M
2021-06-23 51.36 51.82 51.17 51.18 0.1M
2021-06-22 51.57 51.63 51.01 51.50 0.2M
2021-06-21 51.58 51.90 51.20 51.73 0.2M
2021-06-18 51.41 51.89 50.24 51.23 0.3M
2021-06-17 51.99 53.33 51.45 51.59 0.4M
2021-06-16 51.51 52.18 51.36 52.10 0.3M
2021-06-15 51.60 51.81 51.05 51.66 0.2M
2021-06-14 51.56 51.70 51.13 51.37 0.2M
2021-06-11 51.31 51.56 50.94 51.51 0.2M
2021-06-10 51.67 51.83 50.94 51.37 0.3M
2021-06-09 50.53 51.26 50.45 51.16 0.2M
2021-06-08 51.00 51.00 49.99 50.75 0.1M
2021-06-07 49.96 51.00 49.90 50.81 0.2M
2021-06-04 49.37 49.81 49.28 49.71 0.1M
2021-06-03 48.71 49.10 48.35 48.90 0.3M
2021-06-02 49.99 50.31 48.40 49.00 0.8M
2021-06-01 49.69 50.22 49.35 49.79 0.2M
2021-05-28 48.13 49.15 48.01 49.02 0.1M
2021-05-27 48.80 48.90 47.95 48.17 0.3M
2021-05-26 48.33 48.70 47.77 48.53 0.1M
2021-05-25 48.91 49.05 48.18 48.42 0.1M
2021-05-24 49.40 49.50 48.82 48.95 0.1M
2021-05-21 49.53 49.72 48.70 49.14 0.1M
2021-05-20 49.43 49.74 49.10 49.41 0.1M
2021-05-19 49.50 49.84 48.92 49.21 0.2M
2021-05-18 49.08 49.79 48.81 49.55 0.2M
2021-05-17 49.00 49.18 48.70 48.99 0.1M
2021-05-14 48.43 49.04 48.36 48.97 0.2M
2021-05-13 46.90 48.26 46.85 48.08 0.2M
2021-05-12 48.33 48.40 46.81 46.82 0.1M
2021-05-11 48.65 48.74 48.20 48.37 0.2M
2021-05-10 47.39 48.78 47.39 48.65 0.3M
2021-05-07 47.99 48.54 46.88 47.10 0.3M
2021-05-06 47.07 47.88 46.84 47.72 0.3M
2021-05-05 47.34 47.34 46.62 46.62 0.2M
2021-05-04 47.25 47.29 46.67 46.91 0.2M
2021-05-03 47.00 47.76 46.90 47.25 0.1M
2021-04-30 47.37 47.66 46.72 46.97 0.2M
2021-04-29 48.80 48.92 48.01 48.90 0.2M
2021-04-28 48.76 49.05 48.14 48.74 0.2M
2021-04-27 49.80 49.99 48.19 48.46 0.3M
2021-04-26 50.11 50.31 49.29 49.51 0.2M
2021-04-23 49.65 50.37 49.30 49.79 0.2M
2021-04-22 49.48 49.48 48.96 49.27 0.1M
2021-04-21 48.24 49.23 47.85 49.12 0.2M
2021-04-20 48.03 48.13 47.55 48.02 0.1M
2021-04-19 47.37 48.25 47.37 47.93 0.2M
2021-04-16 48.22 48.22 47.27 47.37 0.2M
2021-04-15 48.00 48.36 47.72 48.15 0.2M
2021-04-14 47.93 48.31 47.73 47.94 0.2M
2021-04-13 47.61 48.25 47.56 47.98 0.2M
2021-04-12 48.28 48.31 47.83 47.84 0.1M
2021-04-09 47.90 48.19 47.25 48.15 0.2M
2021-04-08 47.28 48.27 47.04 47.89 0.2M
2021-04-07 47.26 47.26 46.40 46.91 0.2M
2021-04-06 46.60 47.00 46.44 46.98 0.1M
2021-04-05 46.89 46.96 46.17 46.56 0.2M
2021-04-01 46.46 46.81 46.13 46.60 0.1M
2021-03-31 46.71 46.89 46.07 46.20 0.2M
2021-03-30 46.35 46.72 45.75 46.55 0.2M
2021-03-29 46.20 46.60 45.92 46.35 0.1M
2021-03-26 46.62 46.98 46.00 46.20 0.1M
2021-03-25 46.30 46.76 45.92 46.51 0.1M
2021-03-24 47.10 47.10 46.31 46.42 0.1M
2021-03-23 47.38 47.65 46.86 47.03 0.1M
2021-03-22 46.19 47.63 46.16 47.36 0.1M
2021-03-19 48.44 48.44 46.40 46.77 0.4M
2021-03-18 48.93 49.16 48.04 48.30 0.2M
2021-03-17 48.65 49.05 48.22 48.97 0.1M
2021-03-16 47.42 48.62 47.42 48.49 0.1M
2021-03-15 47.70 47.97 47.18 47.56 0.1M
2021-03-12 47.89 48.39 47.53 47.65 0.2M
2021-03-11 47.55 48.47 47.26 48.09 0.2M
2021-03-10 47.25 47.79 46.81 47.43 0.2M
2021-03-09 47.22 47.34 46.42 47.25 0.2M
2021-03-08 46.60 47.68 45.81 46.88 0.2M
2021-03-05 45.75 47.09 45.45 46.50 0.2M
2021-03-04 44.73 46.00 44.19 45.43 0.3M
2021-03-03 44.20 44.67 43.66 44.40 0.2M
2021-03-02 43.07 44.50 43.07 44.21 0.2M
2021-03-01 42.40 43.40 42.40 43.31 0.3M
2021-02-26 42.42 43.34 41.53 42.21 0.3M
2021-02-25 44.65 44.98 42.46 42.51 0.3M
2021-02-24 43.73 44.66 43.61 44.18 0.1M
2021-02-23 44.44 44.77 43.76 43.96 0.1M
2021-02-22 45.15 45.26 44.01 44.12 0.2M
2021-02-19 46.24 46.24 45.15 45.19 0.2M
2021-02-18 45.40 46.45 45.15 45.87 0.3M
2021-02-17 45.29 45.73 45.07 45.47 0.1M
2021-02-16 45.56 45.56 44.86 45.29 0.1M
2021-02-12 44.42 45.28 44.27 44.90 0.1M
2021-02-11 44.83 45.38 44.10 44.42 0.1M
2021-02-10 45.29 45.73 44.11 44.92 0.1M
2021-02-09 45.02 45.27 44.55 44.91 0.1M
2021-02-08 45.24 45.24 44.05 44.40 0.1M
2021-02-05 44.42 45.13 44.14 44.90 0.1M
2021-02-04 44.36 44.57 43.78 43.95 0.1M
2021-02-03 45.00 45.63 44.53 44.53 0.1M
2021-02-02 44.99 45.47 44.57 44.91 0.1M
2021-02-01 43.78 44.66 43.46 44.39 0.1M
2021-01-29 44.94 44.94 43.07 43.54 0.2M
2021-01-28 44.95 45.15 44.34 44.77 0.1M
2021-01-27 45.91 46.15 44.41 44.41 0.1M
2021-01-26 45.70 46.79 45.36 46.50 0.1M
2021-01-25 46.46 46.60 45.55 45.85 0.1M
2021-01-22 46.09 46.43 45.45 46.39 0.1M
2021-01-21 47.22 47.60 46.10 46.37 0.1M
2021-01-20 47.49 47.49 45.97 46.81 0.2M
2021-01-19 47.61 47.61 45.80 47.05 0.1M
2021-01-15 47.70 47.70 46.78 46.99 0.1M
2021-01-14 47.06 47.97 46.20 47.46 0.1M
2021-01-13 47.00 47.14 46.43 46.76 0.1M
2021-01-12 46.42 46.85 46.20 46.78 0.1M
2021-01-11 46.42 46.63 45.69 46.17 0.1M
2021-01-08 46.61 47.27 46.23 46.91 0.1M
2021-01-07 47.14 47.30 46.58 46.58 0.1M
2021-01-06 46.63 48.08 46.54 46.85 0.1M
2021-01-05 45.68 46.50 45.45 46.02 0.1M
2021-01-04 46.68 47.05 45.53 45.67 0.1M