Echtzeit-Aktienkurs Coca-Cola FEMSA S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Coca-Cola FEMSA S.A.B. de C.V. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,20 | 42,96 | 0,00 | 42,15 | -1,52% | - |
25.02.2021 | 42,81 | 42,81 | 42,80 | 42,80 | -3,35% | - |
24.02.2021 | 43,84 | 44,69 | 0,00 | 44,29 | 0,76% | - |
23.02.2021 | 44,07 | 44,83 | 43,63 | 43,95 | -0,46% | - |
22.02.2021 | 44,93 | 45,18 | 43,96 | 44,16 | -2,39% | - |
19.02.2021 | 46,10 | 46,21 | 45,11 | 45,24 | -1,35% | - |
18.02.2021 | 45,09 | 46,68 | 45,08 | 45,86 | 0,87% | - |
17.02.2021 | 45,47 | 45,47 | 45,46 | 45,46 | 0,33% | - |
16.02.2021 | 45,04 | 45,46 | 44,93 | 45,31 | 0,96% | - |
12.02.2021 | 44,53 | 45,26 | 44,37 | 44,88 | 1,10% | - |
11.02.2021 | 45,08 | 45,22 | 44,10 | 44,39 | -1,23% | - |
10.02.2021 | 45,03 | 45,13 | 44,07 | 44,95 | 0,33% | - |
09.02.2021 | 44,74 | 45,29 | 44,61 | 44,80 | 0,74% | - |
08.02.2021 | 44,74 | 44,81 | 44,00 | 44,47 | -1,00% | - |
05.02.2021 | 44,56 | 45,17 | 44,50 | 44,92 | 1,57% | - |
04.02.2021 | 44,22 | 44,22 | 44,22 | 44,22 | -1,04% | - |
03.02.2021 | 44,78 | 45,02 | 44,49 | 44,69 | -0,51% | - |
02.02.2021 | 44,84 | 45,42 | 44,58 | 44,92 | 1,05% | - |
01.02.2021 | 44,02 | 44,70 | 43,86 | 44,45 | 2,38% | - |
29.01.2021 | 43,92 | 44,40 | 42,99 | 43,42 | -3,39% | - |
28.01.2021 | 44,34 | 45,09 | 44,34 | 44,94 | 0,73% | - |
27.01.2021 | 45,17 | 45,44 | 44,44 | 44,62 | -4,25% | - |
26.01.2021 | 46,35 | 46,60 | 46,34 | 46,60 | 1,68% | - |
25.01.2021 | 46,26 | 46,47 | 45,54 | 45,83 | -1,10% | - |
22.01.2021 | 45,68 | 46,50 | 45,68 | 46,34 | -0,12% | - |
21.01.2021 | 46,39 | 46,39 | 46,39 | 46,39 | -0,72% | - |
20.01.2021 | 46,24 | 47,24 | 46,14 | 46,73 | -0,03% | - |
19.01.2021 | 46,10 | 47,16 | 45,76 | 46,74 | -0,52% | - |
15.01.2021 | 47,29 | 47,71 | 46,77 | 46,99 | -0,64% | - |
14.01.2021 | 46,83 | 47,92 | 46,77 | 47,29 | 0,91% | - |
13.01.2021 | 46,65 | 47,16 | 46,39 | 46,87 | 0,19% | - |
12.01.2021 | 46,64 | 46,83 | 46,30 | 46,78 | 1,08% | - |
11.01.2021 | 46,13 | 46,58 | 46,06 | 46,28 | -1,34% | - |
08.01.2021 | 47,06 | 47,27 | 46,25 | 46,91 | 0,62% | - |
07.01.2021 | 46,74 | 47,12 | 46,51 | 46,62 | -0,60% | - |
06.01.2021 | 46,89 | 48,11 | 46,56 | 46,90 | 1,65% | - |
05.01.2021 | 46,12 | 46,58 | 45,43 | 46,14 | 0,83% | - |
04.01.2021 | 46,85 | 46,91 | 45,51 | 45,76 | -0,80% | - |
31.12.2020 | 46,45 | 46,58 | 45,68 | 46,13 | -0,99% | - |
30.12.2020 | 46,59 | 46,79 | 46,19 | 46,59 | 0,08% | - |
29.12.2020 | 46,23 | 46,81 | 45,81 | 46,55 | 1,50% | - |
28.12.2020 | 45,68 | 45,86 | 45,68 | 45,86 | 1,36% | - |
24.12.2020 | 45,27 | 45,68 | 44,27 | 45,25 | 0,25% | - |
23.12.2020 | 44,70 | 45,28 | 44,67 | 45,13 | 1,55% | - |
22.12.2020 | 44,95 | 45,12 | 44,31 | 44,44 | -1,90% | - |
21.12.2020 | 45,36 | 45,46 | 44,70 | 45,30 | -1,97% | - |
18.12.2020 | 46,27 | 46,27 | 45,49 | 46,21 | -0,35% | - |
17.12.2020 | 45,94 | 46,80 | 45,87 | 46,37 | 1,58% | - |
16.12.2020 | 45,52 | 55,93 | 45,26 | 45,65 | -0,21% | - |
15.12.2020 | 45,75 | 46,01 | 45,45 | 45,75 | -0,42% | - |
14.12.2020 | 45,60 | 53,38 | 45,20 | 45,94 | 0,26% | - |
11.12.2020 | 45,82 | 45,82 | 45,82 | 45,82 | -0,84% | - |
10.12.2020 | 46,22 | 46,47 | 45,91 | 46,21 | 0,82% | - |
09.12.2020 | 46,27 | 46,39 | 45,28 | 45,84 | -1,18% | - |
08.12.2020 | 46,16 | 46,67 | 44,41 | 46,38 | 0,26% | - |
07.12.2020 | 46,30 | 47,89 | 45,56 | 46,26 | -1,32% | - |
04.12.2020 | 47,01 | 52,00 | 46,88 | 46,88 | 1,52% | - |
03.12.2020 | 46,60 | 46,75 | 46,14 | 46,18 | -2,22% | - |
02.12.2020 | 45,96 | 47,23 | 45,80 | 47,23 | 2,90% | - |
01.12.2020 | 45,53 | 46,22 | 36,78 | 45,90 | 1,31% | - |
30.11.2020 | 44,58 | 45,32 | 44,45 | 45,31 | 0,28% | - |
27.11.2020 | 45,34 | 45,44 | 44,97 | 45,18 | 0,95% | - |
25.11.2020 | 45,69 | 45,69 | 44,67 | 44,76 | -2,17% | - |
24.11.2020 | 45,53 | 45,87 | 45,20 | 45,75 | 1,32% | - |
23.11.2020 | 45,52 | 45,82 | 45,03 | 45,16 | -1,13% | - |
20.11.2020 | 45,72 | 45,97 | 45,65 | 45,67 | 0,71% | - |
19.11.2020 | 45,39 | 46,62 | 45,35 | 45,35 | -0,09% | - |
18.11.2020 | 45,49 | 45,64 | 45,37 | 45,39 | -0,12% | - |
17.11.2020 | 45,24 | 45,57 | 45,07 | 45,45 | -0,86% | - |
16.11.2020 | 45,80 | 46,03 | 45,65 | 45,84 | 1,93% | - |
13.11.2020 | 44,89 | 44,97 | 44,89 | 44,97 | 3,08% | - |
12.11.2020 | 44,06 | 44,52 | 43,51 | 43,63 | -2,61% | - |
11.11.2020 | 44,64 | 44,81 | 44,64 | 44,80 | 3,23% | - |
10.11.2020 | 43,34 | 43,93 | 43,10 | 43,40 | 1,49% | - |
09.11.2020 | 44,24 | 44,24 | 42,21 | 42,76 | 2,58% | - |
06.11.2020 | 41,40 | 42,15 | 41,04 | 41,69 | 0,45% | - |
05.11.2020 | 40,79 | 41,51 | 40,40 | 41,50 | 5,21% | - |
04.11.2020 | 38,83 | 39,88 | 38,76 | 39,45 | 2,08% | - |
03.11.2020 | 38,95 | 39,06 | 38,33 | 38,64 | 1,86% | - |
02.11.2020 | 38,19 | 38,19 | 37,50 | 37,94 | 0,58% | - |
30.10.2020 | 36,61 | 37,86 | 36,39 | 37,72 | 4,13% | - |
29.10.2020 | 37,44 | 37,63 | 36,17 | 36,22 | -6,93% | - |
28.10.2020 | 39,88 | 39,99 | 38,68 | 38,92 | -2,87% | - |
27.10.2020 | 40,04 | 40,07 | 40,04 | 40,07 | -2,65% | - |
26.10.2020 | 41,53 | 41,57 | 41,01 | 41,16 | -1,51% | - |
23.10.2020 | 42,24 | 42,27 | 41,60 | 41,79 | -1,46% | - |
22.10.2020 | 42,02 | 42,41 | 41,39 | 42,41 | 1,59% | - |
21.10.2020 | 41,74 | 42,33 | 41,40 | 41,74 | 1,13% | - |
20.10.2020 | 40,61 | 41,63 | 40,38 | 41,28 | 3,80% | - |
19.10.2020 | 40,74 | 41,01 | 39,77 | 39,77 | -3,90% | - |
16.10.2020 | 40,78 | 41,71 | 40,59 | 41,38 | 0,04% | - |
15.10.2020 | 41,27 | 41,88 | 40,65 | 41,37 | -1,56% | - |
14.10.2020 | 41,60 | 42,38 | 41,08 | 42,02 | 0,79% | - |
13.10.2020 | 42,42 | 42,43 | 41,52 | 41,69 | -2,78% | - |
12.10.2020 | 42,97 | 43,26 | 42,43 | 42,88 | 0,42% | - |
09.10.2020 | 42,88 | 43,60 | 42,70 | 42,70 | 0,53% | - |
08.10.2020 | 42,00 | 42,48 | 41,91 | 42,48 | 1,09% | - |
07.10.2020 | 42,06 | 42,10 | 41,64 | 42,02 | 1,40% | - |
06.10.2020 | 41,86 | 42,28 | 40,99 | 41,44 | -1,42% | - |
05.10.2020 | 41,74 | 42,13 | 41,64 | 42,03 | 1,69% | - |