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
2022-12-30 68.69 68.91 67.49 67.88 0.1M
2022-12-29 69.31 69.82 69.00 69.07 0.1M
2022-12-28 69.63 69.70 69.04 69.34 0.1M
2022-12-27 70.32 70.53 69.25 69.27 0.1M
2022-12-23 68.53 70.25 68.50 70.16 0.1M
2022-12-22 68.50 68.77 68.07 68.75 0.1M
2022-12-21 67.96 68.91 67.92 68.69 0.3M
2022-12-20 67.57 68.45 67.57 67.67 0.1M
2022-12-19 67.97 68.14 67.31 67.56 0.2M
2022-12-16 66.44 67.31 65.75 67.14 0.2M
2022-12-15 66.96 67.00 66.01 66.50 0.1M
2022-12-14 66.59 67.31 66.00 66.87 0.5M
2022-12-13 67.69 67.91 66.99 67.01 0.2M
2022-12-12 65.57 67.30 65.44 67.25 0.1M
2022-12-09 66.31 66.31 65.55 65.72 0.1M
2022-12-08 67.38 67.38 66.39 66.39 0.3M
2022-12-07 68.30 68.68 66.98 67.38 0.2M
2022-12-06 67.72 68.34 67.43 68.29 0.1M
2022-12-05 68.32 68.52 66.45 67.47 0.1M
2022-12-02 68.50 69.24 68.50 68.77 0.1M
2022-12-01 68.60 69.19 68.24 68.68 0.1M
2022-11-30 67.71 68.72 66.91 68.31 0.3M
2022-11-29 68.07 69.03 67.10 67.21 0.1M
2022-11-28 68.07 69.12 67.75 68.07 0.2M
2022-11-25 68.33 69.10 68.22 68.33 0.0M
2022-11-23 67.85 69.10 67.03 68.38 0.1M
2022-11-22 69.06 69.20 67.80 68.03 0.2M
2022-11-21 68.85 69.29 68.52 69.24 0.1M
2022-11-18 68.41 69.17 68.31 68.94 0.2M
2022-11-17 68.35 68.46 67.60 68.30 0.2M
2022-11-16 67.68 69.79 67.56 69.03 0.3M
2022-11-15 68.47 69.43 67.75 67.92 0.2M
2022-11-14 66.71 68.51 66.19 67.86 0.3M
2022-11-11 66.20 66.93 65.29 66.65 0.3M
2022-11-10 66.48 66.77 65.90 66.27 0.3M
2022-11-09 65.47 66.17 65.23 65.35 0.2M
2022-11-08 65.45 65.94 64.88 65.75 0.2M
2022-11-07 63.00 65.20 63.00 64.96 0.3M
2022-11-04 63.87 63.97 62.30 63.06 0.6M
2022-11-03 62.90 63.34 62.21 62.87 1.4M
2022-11-02 64.68 64.99 63.23 63.31 0.2M
2022-11-01 63.27 64.56 63.07 64.36 0.5M
2022-10-31 61.09 63.09 60.55 62.79 0.3M
2022-10-28 62.74 62.93 62.03 62.37 0.6M
2022-10-27 62.15 62.58 61.50 62.41 0.5M
2022-10-26 62.09 62.82 61.73 62.15 0.2M
2022-10-25 60.81 62.47 60.49 61.62 0.4M
2022-10-24 60.89 61.15 60.32 60.59 0.2M
2022-10-21 59.71 60.80 59.68 60.50 0.3M
2022-10-20 60.68 60.68 59.30 59.63 0.2M
2022-10-19 60.06 60.62 59.75 60.44 0.2M
2022-10-18 60.57 60.67 59.86 60.22 0.1M
2022-10-17 59.36 60.35 59.25 59.98 0.1M
2022-10-14 59.54 59.93 58.58 58.83 0.2M
2022-10-13 57.90 60.21 57.62 59.93 0.2M
2022-10-12 60.18 60.18 58.26 58.73 0.5M
2022-10-11 59.31 60.04 59.08 59.37 0.2M
2022-10-10 60.19 61.00 59.69 59.80 0.1M
2022-10-07 60.83 60.83 59.48 59.92 0.1M
2022-10-06 61.20 61.57 60.50 60.69 0.2M
2022-10-05 61.00 61.86 60.50 61.59 0.4M
2022-10-04 61.12 61.36 60.63 61.15 0.2M
2022-10-03 59.21 61.12 59.00 60.47 0.4M
2022-09-30 57.90 59.15 57.65 58.39 0.2M
2022-09-29 57.42 58.27 55.84 57.95 0.2M
2022-09-28 56.92 58.19 56.33 57.55 0.3M
2022-09-27 56.62 57.21 55.94 56.58 0.3M
2022-09-26 57.23 57.69 56.15 56.49 0.1M
2022-09-23 60.01 60.01 57.55 57.81 0.2M
2022-09-22 60.74 60.87 60.12 60.58 0.2M
2022-09-21 62.46 62.46 60.54 60.61 0.2M
2022-09-20 62.60 62.90 61.91 62.46 0.1M
2022-09-19 61.50 63.01 61.37 62.99 0.1M
2022-09-16 61.34 62.27 61.32 61.99 0.1M
2022-09-15 63.29 63.29 61.50 61.91 0.1M
2022-09-14 62.82 63.61 62.82 63.55 0.1M
2022-09-13 63.68 64.31 62.80 63.11 0.1M
2022-09-12 63.39 65.18 63.23 64.52 0.2M
2022-09-09 63.31 63.40 62.55 62.92 0.1M
2022-09-08 62.44 63.07 61.87 63.00 0.1M
2022-09-07 62.90 63.21 62.04 62.14 0.2M
2022-09-06 61.59 62.87 61.00 62.87 0.2M
2022-09-02 61.34 62.47 61.05 61.33 0.1M
2022-09-01 60.97 61.38 60.12 61.04 0.2M
2022-08-31 61.95 62.59 61.07 61.23 0.3M
2022-08-30 62.97 62.97 61.77 61.94 0.2M
2022-08-29 62.33 63.03 61.74 62.68 0.2M
2022-08-26 63.12 63.12 62.12 62.23 0.1M
2022-08-25 63.17 63.35 62.43 63.35 0.1M
2022-08-24 63.07 63.28 62.40 62.72 0.1M
2022-08-23 62.04 63.00 61.72 62.91 0.1M
2022-08-22 62.23 62.41 61.55 61.81 0.1M
2022-08-19 62.57 62.93 62.19 62.62 0.1M
2022-08-18 62.93 62.93 62.37 62.68 0.1M
2022-08-17 62.50 63.14 62.10 62.99 0.1M
2022-08-16 63.25 63.58 62.43 63.03 0.2M
2022-08-15 62.07 63.40 61.59 62.93 0.1M
2022-08-12 61.95 62.48 61.78 62.44 0.1M
2022-08-11 60.57 62.20 60.32 61.98 0.2M
2022-08-10 60.76 61.20 59.99 60.16 0.2M
2022-08-09 59.85 60.31 59.73 60.22 0.2M
2022-08-08 60.00 60.62 59.59 59.92 0.2M
2022-08-05 59.60 60.56 59.16 59.77 0.1M
2022-08-04 59.44 60.17 59.08 59.71 0.1M
2022-08-03 59.40 60.02 59.17 59.77 0.2M
2022-08-02 60.93 61.34 59.09 59.25 0.2M
2022-08-01 60.30 61.40 60.08 60.73 0.2M
2022-07-29 60.52 60.57 59.32 60.23 0.4M
2022-07-28 60.50 61.20 60.02 60.56 0.2M
2022-07-27 58.74 60.95 57.39 60.87 0.2M
2022-07-26 56.59 58.66 56.43 57.89 0.2M
2022-07-25 54.49 56.36 54.49 56.15 0.2M
2022-07-22 54.44 54.63 54.04 54.49 0.1M
2022-07-21 54.07 54.43 53.63 54.24 0.1M
2022-07-20 56.08 56.16 54.14 54.36 0.1M
2022-07-19 55.63 55.99 55.32 55.89 0.1M
2022-07-18 55.21 55.82 54.75 55.21 0.1M
2022-07-15 53.39 55.15 52.84 55.05 0.2M
2022-07-14 53.06 53.50 51.96 52.72 0.1M
2022-07-13 53.60 54.25 53.20 53.84 0.1M
2022-07-12 54.18 54.52 53.67 53.96 0.2M
2022-07-11 54.87 54.87 53.63 54.34 0.2M
2022-07-08 55.61 55.76 54.52 54.92 0.2M
2022-07-07 56.06 56.48 55.25 55.69 0.2M
2022-07-06 56.21 56.21 55.08 55.71 0.1M
2022-07-05 56.23 56.28 54.84 56.20 0.2M
2022-07-01 55.02 56.66 54.98 56.38 0.1M
2022-06-30 55.23 56.23 54.64 55.28 0.4M
2022-06-29 56.72 57.01 55.83 55.93 0.3M
2022-06-28 59.18 59.71 56.43 56.68 0.3M
2022-06-27 58.29 59.51 57.51 59.15 0.2M
2022-06-24 57.16 58.43 56.76 58.00 0.3M
2022-06-23 56.78 57.50 56.66 56.68 0.2M
2022-06-22 56.47 57.19 56.34 56.76 0.2M
2022-06-21 55.98 57.25 55.26 57.08 0.1M
2022-06-17 56.25 56.90 55.07 55.32 0.4M
2022-06-16 54.76 55.86 54.03 55.72 0.1M
2022-06-15 56.36 56.36 55.11 55.80 0.2M
2022-06-14 55.68 56.65 55.34 56.05 0.2M
2022-06-13 55.16 55.57 54.60 55.54 0.2M
2022-06-10 55.45 56.20 55.04 55.95 0.1M
2022-06-09 56.76 56.93 56.01 56.01 0.1M
2022-06-08 57.72 58.03 56.59 56.99 0.1M
2022-06-07 57.03 57.89 55.95 57.89 0.1M
2022-06-06 58.05 58.20 56.55 56.84 0.2M
2022-06-03 57.89 57.97 56.97 57.60 0.2M
2022-06-02 58.87 58.87 57.34 57.77 0.3M
2022-06-01 59.26 59.26 57.69 58.90 0.2M
2022-05-31 59.95 60.29 58.11 59.65 0.4M
2022-05-27 58.32 59.51 58.02 59.51 0.1M
2022-05-26 57.76 58.10 57.31 57.94 0.1M
2022-05-25 57.14 57.68 56.96 57.46 0.1M
2022-05-24 56.83 57.58 56.59 57.09 0.1M
2022-05-23 56.97 57.61 56.54 57.31 0.1M
2022-05-20 55.18 56.85 55.15 56.67 0.2M
2022-05-19 53.90 55.55 53.90 55.19 0.2M
2022-05-18 56.13 56.13 54.00 54.05 0.1M
2022-05-17 56.35 56.95 55.85 56.49 0.1M
2022-05-16 55.65 56.23 55.49 55.94 0.1M
2022-05-13 55.21 55.54 54.84 55.52 0.1M
2022-05-12 53.55 54.78 53.37 54.68 0.1M
2022-05-11 53.62 54.42 53.44 53.58 0.1M
2022-05-10 54.14 54.50 53.36 53.73 0.1M
2022-05-09 53.40 54.41 53.13 53.97 0.1M
2022-05-06 54.88 55.10 53.69 54.18 0.2M
2022-05-05 56.00 56.05 54.78 54.99 0.1M
2022-05-04 54.31 57.06 54.19 56.61 0.2M
2022-05-03 54.53 55.13 53.87 54.04 0.2M
2022-05-02 54.56 54.76 52.56 53.10 0.2M
2022-04-29 53.88 55.16 53.84 54.60 0.2M
2022-04-28 54.91 55.39 54.23 55.12 0.1M
2022-04-27 54.52 54.91 53.98 54.33 0.1M
2022-04-26 56.12 56.12 54.17 54.20 0.1M
2022-04-25 56.32 56.51 55.48 56.10 0.1M
2022-04-22 57.00 57.00 56.25 56.31 0.1M
2022-04-21 57.34 57.71 56.58 56.75 0.1M
2022-04-20 56.52 57.03 56.06 56.87 0.1M
2022-04-19 56.67 56.67 55.78 56.14 0.1M
2022-04-18 56.25 56.68 55.66 56.67 0.1M
2022-04-14 55.59 56.41 55.45 55.89 0.1M
2022-04-13 55.51 55.99 55.40 55.81 0.1M
2022-04-12 55.59 55.98 55.43 55.46 0.1M
2022-04-11 55.22 55.60 54.88 55.13 0.1M
2022-04-08 54.93 55.29 54.23 55.24 0.1M
2022-04-07 55.09 55.24 54.33 54.77 0.1M
2022-04-06 54.85 55.55 54.73 55.09 0.1M
2022-04-05 55.34 55.72 54.55 55.29 0.1M
2022-04-04 55.86 56.10 55.56 55.72 0.0M
2022-04-01 55.02 56.01 55.02 56.00 0.1M
2022-03-31 53.46 55.15 53.40 54.95 0.1M
2022-03-30 54.53 55.10 53.31 53.52 0.1M
2022-03-29 54.22 55.29 53.93 54.99 0.1M
2022-03-28 54.00 54.00 53.02 53.53 0.1M
2022-03-25 53.51 54.05 52.89 53.89 0.1M
2022-03-24 53.17 53.62 52.69 53.52 0.1M
2022-03-23 52.50 53.20 52.44 53.02 0.1M
2022-03-22 52.94 52.94 52.34 52.60 0.1M
2022-03-21 52.68 52.70 52.11 52.38 0.1M
2022-03-18 52.87 53.13 52.08 52.40 0.2M
2022-03-17 52.49 53.05 52.05 52.88 0.1M
2022-03-16 51.79 53.11 51.61 52.41 0.1M
2022-03-15 51.01 51.16 50.61 51.02 0.1M
2022-03-14 51.82 52.24 50.60 50.68 0.1M
2022-03-11 51.63 52.26 51.31 51.60 0.1M
2022-03-10 52.35 52.84 51.07 51.36 0.1M
2022-03-09 51.90 52.81 51.42 52.72 0.1M
2022-03-08 51.25 52.00 50.67 51.10 0.1M
2022-03-07 52.41 52.89 50.21 51.21 0.1M
2022-03-04 53.48 53.48 52.10 52.62 0.2M
2022-03-03 54.34 54.88 53.61 54.05 0.1M
2022-03-02 53.38 54.88 53.38 54.76 0.1M
2022-03-01 55.03 55.28 52.80 53.27 0.1M
2022-02-28 54.98 55.18 53.63 55.06 0.1M
2022-02-25 53.71 55.68 53.57 55.47 0.1M
2022-02-24 52.87 52.87 51.17 52.58 0.1M
2022-02-23 55.64 55.64 53.53 53.69 0.2M
2022-02-22 52.72 55.41 52.72 55.23 0.1M
2022-02-18 53.39 53.54 52.65 53.40 0.1M
2022-02-17 53.70 53.76 53.21 53.50 0.1M
2022-02-16 53.54 53.93 53.24 53.70 0.1M
2022-02-15 52.78 53.60 52.78 53.41 0.1M
2022-02-14 53.16 53.36 51.95 52.38 0.1M
2022-02-11 52.53 54.08 52.53 53.43 0.1M
2022-02-10 53.36 54.37 52.76 52.84 0.1M
2022-02-09 53.44 53.87 53.44 53.64 0.1M
2022-02-08 52.75 53.51 52.73 53.28 0.1M
2022-02-07 52.51 52.99 52.39 52.58 0.0M
2022-02-04 52.56 52.79 52.06 52.50 0.1M
2022-02-03 53.98 53.98 52.88 53.00 0.1M
2022-02-02 53.12 54.35 52.57 53.98 0.1M
2022-02-01 52.59 53.02 52.11 52.80 0.1M
2022-01-31 52.12 53.02 52.03 52.82 0.1M
2022-01-28 52.98 53.23 52.20 52.46 0.1M
2022-01-27 53.73 54.68 52.71 52.86 0.1M
2022-01-26 53.62 54.39 53.23 53.35 0.1M
2022-01-25 52.77 53.79 52.14 53.67 0.1M
2022-01-24 52.83 53.09 51.71 52.72 0.2M
2022-01-21 52.97 54.09 52.90 53.24 0.1M
2022-01-20 53.60 54.32 53.15 53.20 0.1M
2022-01-19 54.62 54.92 52.99 53.85 0.1M
2022-01-18 55.71 55.85 54.70 55.08 0.1M
2022-01-14 54.54 55.83 54.54 55.74 0.1M
2022-01-13 55.78 55.78 54.85 54.90 0.1M
2022-01-12 54.75 55.78 54.51 55.58 0.1M
2022-01-11 54.70 55.27 53.99 54.75 0.1M
2022-01-10 53.82 54.64 53.58 54.07 0.1M
2022-01-07 54.17 54.33 53.82 53.82 0.1M
2022-01-06 53.87 54.41 53.71 54.07 0.1M
2022-01-05 54.75 55.44 53.88 54.00 0.1M
2022-01-04 54.75 55.22 54.62 54.75 0.1M
2022-01-03 54.79 54.96 54.20 54.53 0.1M