Coca-Cola FEMSA, S.A.B. de C.V.KOFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $101.33 | $102.67 | $100.20 | $101.15 | 186,870 |
| 1/14/2026 | $100.00 | $101.61 | $99.97 | $100.86 | 155,500 |
| 1/13/2026 | $99.13 | $100.29 | $98.92 | $100.20 | 128,015 |
| 1/12/2026 | $98.71 | $100.63 | $98.09 | $99.26 | 259,900 |
| 1/9/2026 | $96.50 | $98.46 | $96.27 | $98.46 | 147,451 |
| 1/8/2026 | $94.98 | $96.10 | $94.19 | $96.03 | 93,515 |
| 1/7/2026 | $94.83 | $95.56 | $93.66 | $94.68 | 157,823 |
| 1/6/2026 | $94.81 | $95.61 | $94.41 | $94.83 | 106,133 |
| 1/5/2026 | $94.74 | $95.79 | $93.85 | $94.09 | 194,422 |
| 1/2/2026 | $95.00 | $96.87 | $94.56 | $94.84 | 84,200 |
| 12/31/2025 | $95.12 | $95.43 | $94.50 | $94.71 | 45,200 |
| 12/30/2025 | $96.15 | $96.25 | $94.83 | $95.07 | 67,800 |
| 12/29/2025 | $96.49 | $97.21 | $95.77 | $95.78 | 71,900 |
| 12/26/2025 | $96.45 | $96.97 | $95.91 | $96.65 | 52,020 |
| 12/24/2025 | $96.01 | $96.53 | $95.21 | $95.82 | 61,721 |
| 12/23/2025 | $94.97 | $97.38 | $94.60 | $96.22 | 160,003 |
| 12/22/2025 | $94.13 | $94.95 | $92.90 | $94.50 | 197,800 |
| 12/19/2025 | $92.11 | $97.07 | $91.45 | $94.96 | 692,820 |
| 12/18/2025 | $92.37 | $93.39 | $91.65 | $92.26 | 124,700 |
| 12/17/2025 | $92.65 | $92.84 | $90.99 | $91.78 | 126,903 |
| 12/16/2025 | $93.92 | $93.92 | $91.83 | $92.58 | 103,427 |
| 12/15/2025 | $93.75 | $94.20 | $92.65 | $93.92 | 118,522 |
| 12/12/2025 | $92.51 | $93.49 | $92.09 | $93.30 | 72,743 |
| 12/11/2025 | $92.52 | $93.58 | $92.00 | $92.52 | 255,836 |
| 12/10/2025 | $92.13 | $92.13 | $90.86 | $92.09 | 123,500 |
| 12/9/2025 | $91.80 | $92.43 | $90.66 | $91.66 | 218,112 |
| 12/8/2025 | $89.47 | $92.07 | $88.68 | $91.79 | 290,800 |
| 12/5/2025 | $91.11 | $91.85 | $89.70 | $90.52 | 147,821 |
| 12/4/2025 | $90.32 | $91.42 | $89.53 | $91.24 | 172,400 |
| 12/3/2025 | $89.28 | $90.31 | $88.50 | $89.88 | 260,216 |
| 12/2/2025 | $86.68 | $88.98 | $86.68 | $88.89 | 146,400 |
| 12/1/2025 | $87.71 | $88.12 | $86.63 | $87.60 | 111,236 |
| 11/28/2025 | $88.15 | $88.15 | $86.25 | $87.71 | 88,323 |
| 11/26/2025 | $87.04 | $88.28 | $86.85 | $87.91 | 98,444 |
| 11/25/2025 | $87.34 | $87.34 | $85.38 | $86.74 | 139,252 |
| 11/24/2025 | $87.94 | $87.94 | $85.93 | $86.11 | 280,102 |
| 11/21/2025 | $87.26 | $89.20 | $87.26 | $88.39 | 149,910 |
| 11/20/2025 | $87.78 | $88.58 | $87.09 | $87.51 | 63,103 |
| 11/19/2025 | $87.71 | $88.50 | $87.49 | $87.59 | 58,622 |
| 11/18/2025 | $86.55 | $88.32 | $86.55 | $88.05 | 140,400 |
| 11/17/2025 | $87.02 | $88.42 | $86.52 | $87.15 | 59,500 |
| 11/14/2025 | $87.89 | $88.51 | $87.60 | $87.97 | 92,153 |
| 11/13/2025 | $90.05 | $90.68 | $88.06 | $88.38 | 107,571 |
| 11/12/2025 | $90.75 | $90.90 | $89.04 | $89.65 | 110,200 |
| 11/11/2025 | $89.09 | $91.19 | $88.89 | $91.01 | 98,836 |
| 11/10/2025 | $90.33 | $90.74 | $88.57 | $88.57 | 107,636 |
| 11/7/2025 | $88.82 | $90.83 | $88.65 | $90.18 | 278,231 |
| 11/6/2025 | $88.06 | $88.86 | $87.90 | $88.48 | 94,431 |
| 11/5/2025 | $86.17 | $89.24 | $86.00 | $88.48 | 175,438 |
| 11/4/2025 | $85.95 | $86.98 | $85.35 | $85.75 | 197,064 |
| 11/3/2025 | $85.69 | $87.76 | $85.56 | $86.43 | 167,006 |
| 10/31/2025 | $86.11 | $86.79 | $85.39 | $85.95 | 178,800 |
| 10/30/2025 | $85.80 | $87.95 | $85.73 | $86.69 | 187,609 |
| 10/29/2025 | $86.48 | $86.87 | $84.93 | $85.83 | 247,602 |
| 10/28/2025 | $88.11 | $88.50 | $86.87 | $86.88 | 109,200 |
| 10/27/2025 | $86.82 | $88.20 | $86.28 | $88.12 | 131,700 |
| 10/24/2025 | $84.22 | $88.33 | $84.00 | $86.97 | 132,951 |
| 10/23/2025 | $85.62 | $85.65 | $84.19 | $84.37 | 166,434 |
| 10/22/2025 | $84.46 | $85.89 | $84.04 | $85.12 | 263,000 |
| 10/21/2025 | $83.97 | $84.80 | $83.44 | $84.10 | 195,200 |
| 10/20/2025 | $85.91 | $86.00 | $83.37 | $84.18 | 403,539 |