Coca Cola Femsa SAB de CV (PK) (COCSF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 6.87575392039 | 8.29 | 9.4 | 7.78 | 1005 | 8.4442715 | CS |
| 4 | -0.33 | -3.59085963003 | 9.19 | 9.4 | 7.78 | 1320 | 8.45943869 | CS |
| 12 | -0.08 | -0.89485458613 | 8.94 | 10.638 | 7.78 | 6296 | 9.27867981 | CS |
| 26 | 0.21 | 2.42774566474 | 8.65 | 10.8 | 7.78 | 3757 | 9.36621889 | CS |
| 52 | 0.49 | 5.85424133811 | 8.37 | 10.8 | 7 | 3016 | 9.14107803 | CS |
| 156 | 2.9835 | 50.7700161661 | 5.8765 | 10.8 | 0.0011 | 4354 | 8.0371348 | CS |
| 260 | 2.8088 | 46.4172395558 | 6.0512 | 10.8 | 0.0006 | 4744 | 7.6721448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 8.86 | -0.23 | -2.53 | 8.61 | 8.86 | 8.5 | 3100 |
| 1721078940 | 9.09 | -0.31 | -3.30 | 9.09 | 9.09 | 9.09 | 935 |
| 1720819200 | 9.4 | 1.62 | 20.82 | 9.4 | 9.4 | 9.4 | 169 |
| 1720733280 | 7.78 | -0.75 | -8.79 | 9.33 | 9.33 | 7.78 | 887 |
| 1720646880 | 8.53 | 0.24 | 2.90 | 8.02 | 8.53 | 8.02 | 1216 |
| 1720560540 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 1817 |
| 1720473840 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1720214640 | 8.2899999 | -0.16 | -1.89 | 8.3699999 | 8.3699999 | 8.25 | 1176 |
| 1720041000 | 8.45 | 0.4 | 4.97 | 8.1 | 8.45 | 8.1 | 6132 |
| 1719955740 | 8.05 | -0.63 | -7.26 | 8.65 | 8.65 | 8.05 | 345 |
| 1719868980 | 8.68 | 0.82 | 10.38 | 8.68 | 8.68 | 8.68 | 418 |
| 1719610020 | 7.864 | -0.39 | -4.68 | 8.55 | 8.55 | 7.864 | 1565 |
| 1719523680 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719437280 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719350880 | 8.25 | -0.48 | -5.50 | 8.75 | 8.75 | 8.25 | 668 |
| 1719264540 | 8.73 | -0.15 | -1.69 | 8.73 | 8.73 | 8.73 | 1884 |
| 1719005220 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 205 |
| 1718918640 | 8.88 | 0.08 | 0.91 | 8.88 | 8.88 | 8.22 | 613 |
| 1718746140 | 8.8 | -0.15 | -1.68 | 9.19 | 9.19 | 8.8 | 1763 |
| 1718659680 | 8.95 | 0.02 | 0.22 | 8.95 | 8.95 | 8.95 | 262 |
| 1718400540 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1718314140 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1718227740 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1718141340 | 8.93 | -0.62 | -6.49 | 8.28 | 8.93 | 8.28 | 646 |
| 1718054880 | 9.55 | 0.22 | 2.36 | 9.55 | 9.55 | 9.55 | 565 |
| 1717795800 | 9.33 | 0 | 0.00 | 9.33 | 9.33 | 9.33 | 71 |
| 1717709400 | 9.33 | 0.1 | 1.06 | 9.7899999 | 9.7899999 | 9.18 | 52286 |
| 1717622460 | 9.232366 | 1.03 | 12.59 | 9.232366 | 9.232366 | 9.232366 | 626 |
| 1717536360 | 8.2 | -1.42 | -14.76 | 8.65 | 9.28 | 8.2 | 26854 |
| 1717450020 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1717190820 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1717104420 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1717018020 | 9.6199999 | -0.11 | -1.13 | 9.4 | 9.6199999 | 9.4 | 46595 |
| 1716931740 | 9.73 | 0.53 | 5.76 | 9.73 | 9.73 | 9.73 | 1757 |
| 1716585840 | 9.2 | 0.08 | 0.88 | 9.42 | 9.42 | 9.2 | 45747 |
| 1716499740 | 9.1199999 | -0.39 | -4.10 | 9.1199999 | 9.1199999 | 9.1199999 | 15331 |
| 1716412800 | 9.51 | -0.22 | -2.26 | 9.51 | 9.51 | 9.51 | 498 |
| 1716326940 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1716240540 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1715981340 | 9.73 | -0.65 | -6.26 | 9.975 | 9.975 | 9.73 | 899 |
| 1715894940 | 10.38 | 0.41 | 4.11 | 10.38 | 10.38 | 10.38 | 1045 |
| 1715808540 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1715722140 | 9.97 | 0.18 | 1.84 | 10.638 | 10.638 | 9.97 | 35621 |
| 1715635200 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1715376000 | 9.7899999 | 0.17 | 1.77 | 10.51 | 10.51 | 9.7899999 | 354 |
| 1715289720 | 9.6199999 | -0.03 | -0.31 | 9.6199999 | 9.6199999 | 9.6199999 | 898 |
| 1715203200 | 9.65 | 0.32 | 3.39 | 9.65 | 9.65 | 9.65 | 731 |
| 1715117340 | 9.334 | -0.88 | -8.58 | 9.94 | 9.96 | 9.334 | 993 |
| 1715030940 | 10.21 | 1.46 | 16.69 | 10.21 | 10.21 | 10.21 | 517 |
| 1714771740 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1714685340 | 8.75 | -0.84 | -8.76 | 8.75 | 8.75 | 8.75 | 133 |
| 1714598400 | 9.59 | -0.36 | -3.62 | 9.59 | 9.59 | 9.59 | 617 |
| 1714512600 | 9.95 | 0.13 | 1.32 | 9.9 | 9.95 | 9.9 | 1331 |
| 1714425720 | 9.82 | -0.04 | -0.41 | 10.11 | 10.11 | 9.82 | 2009 |
| 1714166580 | 9.86 | 0.15 | 1.54 | 9.86 | 9.86 | 9.86 | 125 |
| 1714080300 | 9.71 | 0.77 | 8.61 | 8.99 | 9.71 | 8.99 | 6498 |
| 1713994140 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1713907740 | 8.94 | -0.05 | -0.56 | 8.94 | 8.94 | 8.94 | 1634 |
| 1713821340 | 8.99 | -0.31 | -3.33 | 8.99 | 8.99 | 8.99 | 348 |
| 1713561900 | 9.3 | 0.35 | 3.91 | 9.0399999 | 9.3 | 9.0399999 | 813 |
| 1713475500 | 8.95 | -0.25 | -2.72 | 8.95 | 8.95 | 8.95 | 196 |
| 1713389100 | 9.2 | -0.1 | -1.08 | 9.32 | 9.32 | 9.2 | 221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
