Coca Cola Femsa S.A.B. de C.V. American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares)のデータ

Coca Cola Femsa S.A.B. de C.V. American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares)の基本情報

名前 Coca Cola Femsa S.A.B. de C.V. American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares)
ティッカー KOF
国 Mexico
上場年 1993.0
セクター Consumer Non-Durables

Coca Cola Femsa S.A.B. de C.V. American Depositary Shares each representing 10 Units (each Unit consists of 3 Series B Shares and 5 Series L Shares)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.56 44.86 45.56 45.29 121400.0 45.29
2021-02-12 45.28 44.27 44.42 44.9 148100.0 44.9
2021-02-11 45.38 44.1 44.83 44.42 98400.0 44.42
2021-02-10 45.73 44.11 45.29 44.92 110600.0 44.92
2021-02-09 45.27 44.55 45.02 44.91 96300.0 44.91
2021-02-08 45.24 44.05 45.24 44.4 85900.0 44.4
2021-02-05 45.13 44.14 44.42 44.9 66900.0 44.9
2021-02-04 44.57 43.78 44.36 43.95 84400.0 43.95
2021-02-03 45.63 44.53 45.0 44.53 89100.0 44.53
2021-02-02 45.47 44.57 44.99 44.91 85600.0 44.91
2021-02-01 44.66 43.46 43.78 44.39 66800.0 44.39
2021-01-29 44.94 43.07 44.94 43.54 166200.0 43.54
2021-01-28 45.15 44.34 44.95 44.77 94200.0 44.77
2021-01-27 46.15 44.41 45.91 44.41 101300.0 44.41
2021-01-26 46.79 45.36 45.7 46.5 93500.0 46.5
2021-01-25 46.6 45.55 46.46 45.85 137900.0 45.85
2021-01-22 46.43 45.45 46.09 46.39 131600.0 46.39
2021-01-21 47.6 46.1 47.22 46.37 101900.0 46.37
2021-01-20 47.49 45.97 47.49 46.81 192100.0 46.81
2021-01-19 47.61 45.8 47.61 47.05 148000.0 47.05
2021-01-15 47.7 46.78 47.7 46.99 112600.0 46.99
2021-01-14 47.97 46.2 47.06 47.46 134200.0 47.46
2021-01-13 47.14 46.43 47.0 46.76 98900.0 46.76
2021-01-12 46.85 46.2 46.42 46.78 92100.0 46.78
2021-01-11 46.63 45.69 46.42 46.17 66200.0 46.17
2021-01-08 47.27 46.23 46.61 46.91 80800.0 46.91
2021-01-07 47.3 46.58 47.14 46.58 71900.0 46.58
2021-01-06 48.08 46.54 46.63 46.85 97800.0 46.85
2021-01-05 46.5 45.45 45.68 46.02 83300.0 46.02
2021-01-04 47.05 45.53 46.68 45.67 79400.0 45.67
2020-12-31 46.75 45.67 46.75 46.1 53300.0 46.1
2020-12-30 47.04 46.06 46.47 46.69 46700.0 46.69
2020-12-29 46.85 45.79 45.79 46.5 51900.0 46.5
2020-12-28 45.92 45.15 45.52 45.79 48800.0 45.79
2020-12-24 45.63 45.09 45.09 45.44 21000.0 45.44
2020-12-23 45.22 44.41 44.41 45.0 58300.0 45.0
2020-12-22 45.16 44.34 45.16 44.49 55800.0 44.49
2020-12-21 45.68 44.68 45.68 45.24 67600.0 45.24
2020-12-18 46.52 45.51 46.43 46.24 146300.0 46.24
2020-12-17 46.7 45.77 45.99 46.4 92000.0 46.4
2020-12-16 45.75 45.31 45.59 45.66 73600.0 45.66
2020-12-15 45.96 45.47 45.71 45.56 143100.0 45.56
2020-12-14 45.85 45.23 45.85 45.44 66800.0 45.44
2020-12-11 46.15 45.45 46.1 45.6 88700.0 45.6
2020-12-10 46.45 45.52 45.7 46.17 111300.0 46.17
2020-12-09 46.45 45.38 46.19 45.72 79900.0 45.72
2020-12-08 46.6 45.69 46.43 46.07 229100.0 46.07
2020-12-07 46.91 45.91 46.8 46.25 128800.0 46.25
2020-12-04 47.51 46.51 46.63 46.93 148500.0 46.93
2020-12-03 46.99 46.18 46.86 46.32 153000.0 46.32
2020-12-02 46.91 45.7 45.85 46.86 162000.0 46.86
2020-12-01 46.17 45.12 45.12 45.68 184000.0 45.68
2020-11-30 45.37 44.49 44.89 45.33 233500.0 45.33
2020-11-27 45.8 45.02 45.8 45.07 35700.0 45.07
2020-11-25 46.0 45.27 45.79 45.81 131500.0 45.81
2020-11-24 45.85 45.25 45.33 45.8 159200.0 45.8
2020-11-23 46.04 45.02 45.75 45.06 86200.0 45.06
2020-11-20 45.99 45.38 45.73 45.75 106300.0 45.75
2020-11-19 45.93 45.25 45.38 45.91 137900.0 45.91
2020-11-18 45.64 45.3 45.37 45.33 141300.0 45.33
2020-11-17 45.75 45.02 45.58 45.42 171500.0 45.42
2020-11-16 46.1 45.5 46.03 45.89 50400.0 45.89
2020-11-13 45.1 43.77 44.17 45.09 120300.0 45.09
2020-11-12 44.54 43.57 44.48 43.71 85300.0 43.71
2020-11-11 44.89 43.39 43.62 44.8 191900.0 44.8
2020-11-10 43.89 42.41 42.77 43.45 181800.0 43.45
2020-11-09 44.26 42.27 42.99 42.8 153200.0 42.8
2020-11-06 42.11 41.06 41.72 41.75 144400.0 41.75
2020-11-05 41.48 40.01 40.01 41.47 168900.0 41.47
2020-11-04 39.84 38.5 38.85 39.43 89500.0 39.43
2020-11-03 39.03 38.26 38.5 38.62 124800.0 38.62
2020-11-02 38.58 37.58 38.19 37.96 76400.0 37.96
2020-10-30 37.91 36.16 36.16 37.89 173600.0 37.89
2020-10-29 38.24 36.2 38.24 36.2 145800.0 36.2
2020-10-28 40.11 38.7 40.11 38.83 138700.0 37.7
2020-10-27 41.55 40.66 41.39 40.66 67300.0 39.48
2020-10-26 42.12 41.05 41.74 41.3 62700.0 40.1
2020-10-23 42.26 41.61 42.08 41.75 72600.0 40.54
2020-10-22 42.21 41.43 41.73 41.84 104400.0 40.62
2020-10-21 42.28 41.35 41.63 41.73 60100.0 40.52
2020-10-20 41.63 40.41 40.74 41.28 176100.0 40.08
2020-10-19 41.27 40.07 41.27 40.52 238500.0 39.34
2020-10-16 41.74 40.68 40.97 41.05 125400.0 39.86
2020-10-15 41.73 40.69 40.72 40.88 261400.0 39.69
2020-10-14 42.7 41.05 41.6 41.33 74400.0 40.13
2020-10-13 42.75 41.54 42.59 41.69 91300.0 40.48
2020-10-12 43.21 42.46 42.72 42.77 94700.0 41.53
2020-10-09 43.56 42.55 42.89 42.72 145200.0 41.48
2020-10-08 42.44 41.91 42.08 42.35 144500.0 41.12
2020-10-07 42.09 41.74 41.74 41.98 60100.0 40.76
2020-10-06 42.26 41.0 41.54 41.35 86400.0 40.15
2020-10-05 42.07 41.53 41.67 41.96 70500.0 40.74
2020-10-02 41.64 40.02 40.04 41.33 100300.0 40.13
2020-10-01 41.32 40.23 40.83 40.57 77400.0 39.39
2020-09-30 40.89 39.9 40.07 40.72 118800.0 39.53
2020-09-29 40.6 39.37 40.38 39.67 96200.0 38.52
2020-09-28 41.54 40.32 41.0 40.42 129900.0 39.24
2020-09-25 40.77 39.83 39.99 40.73 315700.0 39.54
2020-09-24 40.45 39.78 40.45 40.22 206600.0 39.05
2020-09-23 41.49 40.43 41.16 40.7 249800.0 39.52
2020-09-22 42.24 41.2 41.81 41.25 178500.0 40.05
2020-09-21 42.0 41.05 41.19 41.73 125400.0 40.52
2020-09-18 41.93 41.18 41.82 41.81 105700.0 40.59
2020-09-17 41.46 40.44 40.88 41.42 109800.0 40.21
2020-09-16 41.46 40.66 40.95 41.28 204900.0 40.08
2020-09-15 41.4 40.8 41.36 40.96 139800.0 39.77
2020-09-14 41.23 40.69 40.98 41.02 63700.0 39.83
2020-09-11 40.79 39.85 40.33 40.55 104700.0 39.37
2020-09-10 40.75 39.82 40.58 40.3 175300.0 39.13
2020-09-09 40.89 39.8 39.8 40.48 85600.0 39.3
2020-09-08 41.1 39.09 41.0 39.63 163900.0 38.48
2020-09-04 41.64 40.42 41.39 41.33 86800.0 40.13
2020-09-03 42.83 40.93 41.99 41.25 131900.0 40.05
2020-09-02 42.73 41.31 42.73 42.15 241600.0 40.92
2020-09-01 42.91 41.74 41.82 42.58 143500.0 41.34
2020-08-31 43.67 41.69 43.67 41.79 273000.0 40.57
2020-08-28 43.78 42.95 43.2 43.67 74000.0 42.4
2020-08-27 43.62 42.57 43.02 43.01 131600.0 41.76
2020-08-26 43.85 42.67 43.76 43.02 82400.0 41.77
2020-08-25 44.09 43.52 43.52 43.87 100800.0 42.59
2020-08-24 43.64 43.07 43.2 43.64 110100.0 42.37
2020-08-21 43.41 42.87 43.41 43.12 73300.0 41.87
2020-08-20 43.68 41.87 43.12 43.43 123300.0 42.17
2020-08-19 43.96 43.0 43.96 43.41 303300.0 42.15
2020-08-18 44.38 43.6 44.35 43.85 83200.0 42.57
2020-08-17 44.47 43.2 43.73 44.13 143000.0 42.85
2020-08-14 43.96 42.94 43.15 43.44 148400.0 42.18
2020-08-13 43.79 42.5 42.89 43.0 106000.0 41.75
2020-08-12 43.49 42.61 43.0 42.99 71300.0 41.74
2020-08-11 43.0 42.41 42.41 42.61 96900.0 41.37
2020-08-10 42.5 41.63 41.99 42.02 53000.0 40.8
2020-08-07 41.99 41.42 41.65 41.9 44900.0 40.68
2020-08-06 42.17 41.41 41.8 41.75 111000.0 40.54
2020-08-05 42.56 40.68 40.78 41.99 131400.0 40.77
2020-08-04 41.29 40.05 40.28 40.47 89200.0 39.29
2020-08-03 41.35 40.32 41.13 40.37 111700.0 39.2
2020-07-31 41.81 40.69 41.81 41.39 90800.0 40.19
2020-07-30 42.09 41.34 42.09 41.87 63600.0 40.65
2020-07-29 42.55 41.74 42.55 42.39 59400.0 41.16
2020-07-28 42.56 42.11 42.11 42.46 61300.0 41.22
2020-07-27 42.18 41.18 41.45 42.15 61300.0 40.92
2020-07-24 41.71 40.78 41.26 41.57 103000.0 40.36
2020-07-23 42.54 40.21 42.54 41.08 185500.0 39.88
2020-07-22 42.29 41.35 41.35 42.2 79400.0 40.97
2020-07-21 41.88 40.62 41.07 41.53 134100.0 40.32
2020-07-20 41.38 39.86 41.28 40.6 111700.0 39.42
2020-07-17 41.58 40.65 41.4 41.14 131800.0 39.94
2020-07-16 41.6 41.03 41.6 41.33 107600.0 40.13
2020-07-15 42.13 41.38 42.13 41.65 147000.0 40.44
2020-07-14 42.29 41.32 42.15 41.57 98700.0 40.36
2020-07-13 43.68 42.15 42.97 42.29 122200.0 41.06
2020-07-10 43.5 42.36 42.73 43.46 98200.0 42.2
2020-07-09 43.43 42.21 43.24 42.44 148500.0 41.2
2020-07-08 44.46 42.61 44.25 43.12 81300.0 41.87
2020-07-07 44.54 43.87 44.54 44.14 64000.0 42.86
2020-07-06 45.34 44.29 44.72 44.91 168000.0 43.6
2020-07-02 45.29 43.8 44.77 44.0 121300.0 42.72
2020-07-01 44.5 43.26 43.93 44.09 115200.0 42.81
2020-06-30 43.9 43.4 43.76 43.85 112400.0 42.57
2020-06-29 44.17 42.63 43.26 43.79 93000.0 42.52
2020-06-26 44.66 43.08 44.47 43.21 99700.0 41.95
2020-06-25 44.84 43.92 44.5 44.77 103900.0 43.47
2020-06-24 46.06 44.54 46.06 44.79 80800.0 43.49
2020-06-23 47.49 46.49 46.78 46.5 71800.0 45.15
2020-06-22 46.7 46.1 46.55 46.32 78700.0 44.97
2020-06-19 47.22 46.16 46.45 46.77 291900.0 45.41
2020-06-18 45.78 44.32 44.33 45.74 111400.0 44.41
2020-06-17 45.27 44.61 45.25 44.79 100000.0 43.49
2020-06-16 45.64 43.92 44.88 44.98 167600.0 43.67
2020-06-15 44.36 42.82 43.25 43.81 129000.0 42.54
2020-06-12 44.67 43.49 43.55 44.36 161700.0 43.07
2020-06-11 44.76 42.12 44.11 42.3 206800.0 41.07
2020-06-10 46.44 44.94 46.44 45.04 180700.0 43.73
2020-06-09 48.81 46.06 48.81 46.35 161600.0 45.0
2020-06-08 48.39 46.52 46.75 48.39 238500.0 46.98
2020-06-05 46.67 45.39 45.39 46.36 168200.0 45.01
2020-06-04 45.34 43.92 45.34 44.44 139100.0 43.15
2020-06-03 45.65 44.86 45.14 45.29 213700.0 43.97
2020-06-02 45.33 43.69 43.72 44.61 156500.0 43.31
2020-06-01 44.02 43.01 43.54 43.3 208400.0 42.04
2020-05-29 44.1 41.19 42.0 43.78 266000.0 42.51
2020-05-28 43.19 41.61 43.14 42.2 266600.0 40.97
2020-05-27 43.24 41.31 41.9 43.14 161200.0 41.88
2020-05-26 41.89 41.0 41.09 41.78 174600.0 40.56
2020-05-22 40.71 39.85 40.22 40.28 83700.0 39.11
2020-05-21 40.31 39.72 40.17 40.22 117000.0 39.05
2020-05-20 40.19 39.38 39.74 39.96 251100.0 38.8
2020-05-19 40.65 39.1 40.65 39.2 145700.0 38.06
2020-05-18 41.3 39.83 40.13 40.48 216400.0 39.3
2020-05-15 40.06 38.63 39.01 38.93 255400.0 37.8
2020-05-14 39.06 37.75 38.13 38.62 284400.0 37.5
2020-05-13 40.49 38.5 40.21 38.79 364400.0 37.66
2020-05-12 40.88 40.24 40.24 40.4 171700.0 39.22
2020-05-11 40.92 39.78 40.25 40.23 109800.0 39.06
2020-05-08 40.53 39.03 39.03 40.32 94700.0 39.15
2020-05-07 39.49 38.41 39.43 38.59 650500.0 37.47
2020-05-06 40.5 38.8 39.75 38.96 183100.0 37.83
2020-05-05 40.15 39.6 39.6 39.71 97900.0 38.55
2020-05-04 39.53 38.76 38.76 39.27 92400.0 38.13
2020-05-01 39.83 38.9 39.71 39.26 210200.0 38.12
2020-04-30 42.64 40.7 42.13 41.31 220800.0 39.14
2020-04-29 42.28 41.25 42.2 41.77 152400.0 39.57
2020-04-28 41.41 40.44 40.47 40.95 165100.0 38.8
2020-04-27 39.72 39.1 39.33 39.65 218700.0 37.56
2020-04-24 40.13 38.72 40.13 38.78 315500.0 36.74
2020-04-23 41.09 39.4 40.78 39.7 176400.0 37.61
2020-04-22 40.66 39.32 40.55 40.48 363500.0 38.35
2020-04-21 40.74 39.62 40.26 40.12 163000.0 38.01
2020-04-20 41.66 40.94 41.26 41.01 148700.0 38.85
2020-04-17 43.08 41.5 42.85 41.75 118300.0 39.55
2020-04-16 42.28 40.89 42.15 41.81 150300.0 39.61
2020-04-15 42.91 42.03 42.52 42.46 307200.0 40.23
2020-04-14 43.95 42.86 43.9 43.59 363300.0 41.3
2020-04-13 43.19 42.01 43.13 42.78 164400.0 40.53
2020-04-09 43.8 42.63 42.68 43.12 208700.0 40.85
2020-04-08 42.22 40.87 41.45 41.99 154300.0 39.78
2020-04-07 42.18 40.87 41.38 41.16 193800.0 38.99
2020-04-06 41.36 38.91 39.5 40.22 140700.0 38.1
2020-04-03 39.3 37.73 39.01 38.48 171900.0 36.46
2020-04-02 40.23 37.87 37.95 39.35 125600.0 37.28
2020-04-01 39.23 37.95 39.23 38.09 131800.0 36.09
2020-03-31 41.74 39.42 39.66 40.23 122400.0 38.11
2020-03-30 39.65 38.07 39.4 39.46 117100.0 37.38
2020-03-27 41.2 38.62 41.0 38.82 255800.0 36.78
2020-03-26 42.84 40.81 41.25 42.15 169100.0 39.93
2020-03-25 42.32 38.72 39.45 40.9 168400.0 38.75
2020-03-24 40.68 38.0 39.44 39.03 190800.0 36.98
2020-03-23 40.68 38.06 40.68 38.44 199800.0 36.42
2020-03-20 44.16 40.46 43.79 41.05 302900.0 38.89
2020-03-19 43.97 42.1 43.03 43.63 201700.0 41.33
2020-03-18 45.09 42.76 44.89 43.29 150500.0 41.01
2020-03-17 48.12 43.19 44.06 46.79 246700.0 44.33
2020-03-16 44.57 42.29 44.57 43.35 196400.0 41.07
2020-03-13 48.0 44.15 47.23 47.55 359300.0 45.05
2020-03-12 46.25 43.03 46.25 45.3 257300.0 42.92
2020-03-11 48.86 47.32 48.12 47.55 336400.0 45.05
2020-03-10 50.04 48.32 49.58 49.12 183700.0 46.54
2020-03-09 52.5 47.49 51.98 48.58 340700.0 46.02
2020-03-06 54.34 53.73 53.73 53.98 214600.0 51.14
2020-03-05 55.72 54.68 55.43 54.99 199700.0 52.1
2020-03-04 56.57 55.47 56.45 56.47 91400.0 53.5
2020-03-03 57.73 55.24 56.27 55.68 167100.0 52.75
2020-03-02 57.18 55.36 55.46 56.39 167900.0 53.42
2020-02-28 56.71 54.68 56.52 55.53 303400.0 52.61
2020-02-27 60.32 57.83 60.32 57.94 242600.0 54.89
2020-02-26 61.37 60.33 61.05 60.52 120800.0 57.34
2020-02-25 62.34 61.15 62.21 61.22 172000.0 58.0
2020-02-24 62.33 61.32 62.3 62.02 117400.0 58.76
2020-02-21 64.37 61.76 62.2 64.09 272900.0 60.72
2020-02-20 64.23 62.27 64.23 62.46 111700.0 59.17
2020-02-19 64.69 64.2 64.66 64.22 99500.0 60.84
2020-02-18 64.83 64.25 64.46 64.47 97000.0 61.08