Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coca-Cola Femsa S.A.B DE Cv (OP: COCSF )

8.650 -1.050 (-10.82%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 8.650 8.650 8.650 8.650 224 -1.05(-10.82%)
Sep 19, 2024 9.700 9.700 9.700 9.700 137 +0.71(+7.90%)
Sep 17, 2024 8.990 0 +0.86(+10.52%)
Sep 13, 2024 8.134 60 -0.41(-4.75%)
Sep 12, 2024 8.560 8.560 8.540 8.540 8,405 +0.01(+0.16%)
Sep 11, 2024 8.550 8.550 8.526 8.526 862 +0.27(+3.22%)
Sep 10, 2024 8.310 8.490 8.260 8.260 10,984 -0.34(-3.95%)
Sep 09, 2024 8.690 8.690 8.600 8.600 2,672 -0.09(-1.04%)
Sep 06, 2024 8.690 8.690 8.600 8.690 751 +0.24(+2.84%)
Sep 05, 2024 8.450 8.840 8.450 8.450 1,327 -0.49(-5.44%)
Sep 04, 2024 8.936 8.936 8.936 8.936 58,013 +0.59(+7.02%)
Sep 03, 2024 8.650 8.650 8.350 8.350 398 -0.37(-4.24%)
Aug 30, 2024 8.720 8.720 8.720 8.720 226 -0.36(-3.96%)
Aug 28, 2024 9.080 85 -0.12(-1.30%)
Aug 27, 2024 8.360 9.200 8.360 9.200 722 +0.51(+5.87%)
Aug 23, 2024 8.690 29 -0.06(-0.69%)
Aug 22, 2024 8.940 8.940 8.750 8.750 1,651 -0.37(-4.06%)
Aug 21, 2024 9.120 9.120 9.120 9.120 201 +0.36(+4.11%)
Aug 20, 2024 8.760 8.760 8.760 8.760 1,075 -0.23(-2.56%)
Aug 19, 2024 8.800 8.990 8.800 8.990 840 -0.11(-1.19%)
Aug 16, 2024 9.175 9.210 9.000 9.098 2,314 +0.30(+3.39%)
Aug 13, 2024 8.800 0 -0.44(-4.74%)
Aug 12, 2024 9.226 9.238 9.226 9.238 1,302 +0.56(+6.49%)
Aug 09, 2024 9.240 9.240 8.675 8.675 1,858 -0.18(-2.09%)
Aug 08, 2024 8.860 8.860 8.860 8.860 268 +0.00(+0.00%)
Aug 07, 2024 8.860 8.860 8.140 8.860 2,207 -0.02(-0.23%)
Aug 05, 2024 8.880 21 +0.21(+2.42%)
Aug 02, 2024 8.670 8.670 8.670 8.670 210 -0.33(-3.67%)
Aug 01, 2024 9.000 9.000 9.000 9.000 1,048 -0.09(-0.99%)
Jul 31, 2024 9.090 9.090 9.090 9.090 231 -0.03(-0.33%)
Jul 30, 2024 9.120 9.120 9.120 9.120 530 +0.04(+0.44%)
Jul 29, 2024 9.080 9.080 9.080 9.080 1,589 +0.12(+1.34%)
Jul 26, 2024 8.960 8.960 8.960 8.960 331 +0.22(+2.52%)
Jul 25, 2024 7.950 8.740 7.950 8.740 1,625 -0.76(-8.00%)
Jul 24, 2024 9.500 9.500 9.500 9.500 173 -0.05(-0.52%)
Jul 23, 2024 9.550 9.550 9.550 9.550 241 +0.00(+0.00%)
Jul 22, 2024 8.842 9.550 8.590 9.550 707 +0.96(+11.18%)
Jul 19, 2024 8.590 8.590 8.590 8.590 344 -0.27(-3.05%)
Jul 16, 2024 8.860 32 -0.23(-2.53%)
Jul 15, 2024 9.090 9.090 9.090 9.090 935 +1.31(+16.84%)
Jul 11, 2024 9.400 9.400 9.400 7.780 169 -0.75(-8.79%)
Jul 10, 2024 8.530 8.530 8.020 8.530 1,216 +0.24(+2.90%)
Jul 09, 2024 8.290 8.290 8.290 8.290 1,817 +0.00(+0.00%)
Jul 05, 2024 8.290 27 -0.16(-1.89%)
Jul 03, 2024 8.100 8.450 8.100 8.450 6,132 +0.40(+4.97%)
Jul 02, 2024 8.650 8.650 8.050 8.050 345 -0.63(-7.26%)
Jul 01, 2024 8.680 8.680 8.680 8.680 418 +0.82(+10.38%)
Jun 28, 2024 8.550 8.550 7.864 7.864 1,565 -0.39(-4.68%)
Jun 25, 2024 8.250 3 -0.48(-5.50%)
Jun 24, 2024 8.730 8.730 8.730 8.730 1,884 -0.15(-1.69%)
Jun 21, 2024 8.880 8.880 8.880 8.880 205 +0.00(+0.00%)
Jun 20, 2024 8.880 8.880 8.220 8.880 613 +0.08(+0.91%)
Jun 18, 2024 9.190 9.190 8.800 8.800 1,763 -0.15(-1.68%)
Jun 17, 2024 8.950 8.950 8.950 8.950 262 +0.02(+0.22%)
Jun 11, 2024 8.930 119 -0.62(-6.49%)
Jun 10, 2024 9.550 9.550 9.550 9.550 565 +0.22(+2.36%)
Jun 06, 2024 9.330 71 +1.13(+13.78%)
Jun 04, 2024 8.200 626 -1.42(-14.76%)
May 29, 2024 9.620 119 -0.11(-1.13%)
May 28, 2024 9.730 9.730 9.730 9.730 1,757 +0.53(+5.76%)
May 24, 2024 9.420 9.420 9.200 9.200 45,747 +0.08(+0.88%)
May 23, 2024 9.120 9.120 9.120 9.120 15,331 -0.39(-4.10%)
May 22, 2024 9.510 9.510 9.510 9.510 498 -0.22(-2.26%)
May 17, 2024 9.730 184 -0.65(-6.26%)
May 16, 2024 10.38 10.38 10.38 10.38 1,045 +0.41(+4.11%)
May 14, 2024 9.970 229 +0.18(+1.84%)
May 10, 2024 9.790 295 +0.17(+1.77%)
May 09, 2024 9.620 9.620 9.620 9.620 898 -0.03(-0.31%)
May 08, 2024 9.650 9.650 9.650 9.650 731 +0.32(+3.39%)
May 07, 2024 9.940 9.960 9.334 9.334 993 -0.88(-8.58%)
May 06, 2024 10.21 10.21 10.21 10.21 517 +1.46(+16.69%)
May 02, 2024 8.750 0 -0.84(-8.76%)
May 01, 2024 9.590 9.590 9.590 9.590 617 -0.36(-3.62%)
Apr 30, 2024 9.900 9.950 9.900 9.950 1,331 +0.13(+1.32%)
Apr 29, 2024 10.11 10.11 9.820 9.820 2,009 -0.04(-0.41%)
Apr 26, 2024 9.860 9.860 9.860 9.860 125 +0.15(+1.54%)
Apr 25, 2024 8.990 9.710 8.990 9.710 6,498 +0.77(+8.61%)
Apr 23, 2024 8.940 52 -0.05(-0.56%)
Apr 22, 2024 8.990 8.990 8.990 8.990 348 -0.31(-3.33%)
Apr 19, 2024 9.040 9.300 9.040 9.300 813 +0.35(+3.91%)
Apr 18, 2024 8.950 8.950 8.950 8.950 196 -0.25(-2.72%)
Apr 17, 2024 9.320 9.320 9.200 9.200 221 -0.10(-1.08%)
Apr 16, 2024 9.090 9.360 9.090 9.300 3,054 -0.20(-2.11%)
Apr 12, 2024 9.500 112 +0.80(+9.20%)
Apr 11, 2024 8.700 8.700 8.700 8.700 409 -0.49(-5.33%)
Apr 10, 2024 9.190 9.460 9.190 9.190 1,417 -0.26(-2.75%)
Apr 09, 2024 9.450 9.450 9.450 9.450 9,703 +0.25(+2.72%)
Apr 08, 2024 9.200 9.200 9.200 9.200 1,782 -0.36(-3.77%)
Apr 05, 2024 9.560 9.560 9.560 9.560 402 +0.09(+0.90%)
Apr 04, 2024 9.430 9.475 9.430 9.475 647 -0.03(-0.26%)
Apr 03, 2024 9.500 9.500 9.500 9.500 207 -0.51(-5.09%)
Apr 02, 2024 10.01 10.01 10.01 10.01 2,188 +0.29(+2.98%)
Apr 01, 2024 9.510 9.800 9.510 9.720 1,024 -0.04(-0.41%)
Mar 28, 2024 9.410 9.760 9.410 9.760 1,247 +0.12(+1.24%)
Mar 27, 2024 9.650 9.650 9.640 9.640 622 +0.10(+1.05%)
Mar 26, 2024 9.600 9.600 9.540 9.540 1,042 +0.14(+1.49%)
Mar 25, 2024 9.610 9.610 9.400 9.400 5,273 +0.14(+1.51%)
Mar 20, 2024 9.260 0 -0.57(-5.80%)
Mar 18, 2024 9.830 0 -0.04(-0.46%)
Mar 15, 2024 9.875 9.875 9.875 9.875 1,494 -0.22(-2.23%)
Mar 14, 2024 10.11 10.11 10.10 10.10 760 +0.19(+1.92%)
Mar 13, 2024 9.850 9.910 9.850 9.910 521 +0.22(+2.27%)
Mar 12, 2024 9.810 9.810 9.690 9.690 2,743 -0.03(-0.31%)
Mar 11, 2024 9.480 9.720 9.480 9.720 1,749 +0.52(+5.65%)
Mar 08, 2024 9.430 9.430 9.200 9.200 860 -0.21(-2.23%)
Mar 07, 2024 9.410 9.410 9.410 9.410 763 +0.21(+2.28%)
Mar 04, 2024 9.200 0 -0.47(-4.86%)
Feb 29, 2024 9.670 65 -0.58(-5.66%)
Feb 28, 2024 10.25 10.25 10.25 10.25 952 +0.60(+6.22%)
Feb 27, 2024 9.650 9.650 9.650 9.650 508 -0.13(-1.33%)
Feb 26, 2024 9.960 9.960 9.780 9.780 481 -0.02(-0.20%)
Feb 23, 2024 9.800 9.800 9.800 9.800 505 -1.00(-9.26%)
Feb 22, 2024 10.25 10.80 10.25 10.80 708 +0.96(+9.76%)
Feb 21, 2024 9.840 9.840 9.840 9.840 776 +0.11(+1.13%)
Feb 16, 2024 9.730 8 -0.38(-3.76%)
Feb 15, 2024 10.00 10.11 9.390 10.11 18,398 +0.18(+1.81%)
Feb 14, 2024 9.930 9.930 9.930 9.930 1,731 +0.23(+2.37%)
Feb 13, 2024 9.700 9.700 9.700 9.700 105 +0.20(+2.11%)
Feb 07, 2024 9.500 184 -1.05(-9.95%)
Feb 05, 2024 10.55 0 +0.39(+3.84%)
Feb 02, 2024 10.16 10.16 10.16 10.16 314 +0.21(+2.11%)
Feb 01, 2024 9.770 9.950 9.770 9.950 369 +0.15(+1.53%)
Jan 31, 2024 9.800 9.800 9.800 9.800 3,723 -0.05(-0.51%)
Jan 30, 2024 8.700 9.850 8.700 9.850 670 +0.84(+9.32%)
Jan 29, 2024 9.560 9.560 9.010 9.010 1,184 -0.37(-3.92%)
Jan 26, 2024 9.320 9.650 8.500 9.378 3,124 +0.58(+6.57%)
Jan 25, 2024 8.800 8.800 8.800 8.800 105 +0.20(+2.33%)
Jan 24, 2024 9.500 9.500 8.600 8.600 682 -0.45(-4.97%)
Jan 23, 2024 8.350 9.080 8.350 9.050 2,420 +0.15(+1.69%)
Jan 19, 2024 8.900 3 -0.14(-1.55%)
Jan 18, 2024 8.850 9.050 8.420 9.040 1,634 +0.26(+2.96%)
Jan 16, 2024 8.780 1 -0.61(-6.50%)
Jan 12, 2024 8.650 9.390 8.650 9.390 1,322 +0.49(+5.51%)
Jan 11, 2024 8.650 9.250 8.650 8.900 1,569 -0.35(-3.78%)
Jan 10, 2024 9.250 9.250 9.250 9.250 249 +0.05(+0.54%)
Jan 08, 2024 9.200 0 -0.32(-3.36%)
Jan 03, 2024 9.520 734 -0.48(-4.80%)
Jan 02, 2024 9.380 10.00 9.380 10.00 1,525 +0.59(+6.27%)
Dec 29, 2023 10.05 10.05 9.410 9.410 714 -0.64(-6.37%)
Dec 28, 2023 10.15 10.15 10.05 10.05 6,550 +0.41(+4.25%)
Dec 27, 2023 10.15 10.15 9.640 9.640 36,477 +0.08(+0.84%)
Dec 26, 2023 10.24 10.24 9.560 9.560 771 -0.05(-0.52%)
Dec 22, 2023 9.750 9.750 9.572 9.610 1,898 +0.02(+0.26%)
Dec 21, 2023 9.560 9.585 9.560 9.585 694 -0.03(-0.28%)
Dec 20, 2023 9.640 9.640 9.612 9.612 1,389 +0.11(+1.18%)
Dec 19, 2023 9.800 10.10 9.500 9.500 1,020 +0.08(+0.80%)
Dec 18, 2023 9.510 9.510 9.420 9.425 513 +0.27(+3.00%)
Dec 15, 2023 9.050 9.780 9.050 9.150 1,909 +0.67(+7.90%)
Dec 14, 2023 9.270 9.300 8.480 8.480 887 -0.57(-6.30%)
Dec 13, 2023 9.050 9.050 9.050 9.050 525 +0.60(+7.10%)
Dec 12, 2023 8.680 8.680 8.450 8.450 749 -0.58(-6.42%)
Dec 11, 2023 8.900 9.030 8.900 9.030 807 +0.66(+7.86%)
Dec 08, 2023 8.372 8.372 8.372 8.372 192 +0.23(+2.85%)
Dec 07, 2023 8.610 8.610 8.140 8.140 669 -0.64(-7.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.