Coca Cola Femsa SAB de CV (PK)【COCSF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.3225	-2.86666666667	11.25	11.25	10.3825	861	10.98905869	CS
4	0.1275	1.18055555556	10.8	11.25	9.566	999	10.80920683	CS
12	0.7375	7.23748773307	10.19	11.83	9.24	2010	10.38882304	CS
26	1.8475	20.3469162996	9.08	12.24	8.93	2999	10.61512529	CS
52	0.965	9.68632371393	9.9625	12.24	7.57	2821	9.72486465	CS
156	2.4775	29.3195266272	8.45	12.24	7	2841	9.16194559	CS
260	5.051	85.9525227601	5.8765	12.24	0.0011	3350	8.56674357	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	10.9275	-0.18	-1.64	10.3825	10.9275	10.3825	570
1780608540	11.11	0.04	0.36	10.675	11.11	10.675	1474
1780522140	11.07	0	0.00	11.07	11.07	11.07	0
1780435740	11.07	0.17	1.56	11.07	11.07	11.07	290
1780349340	10.9	0.1	0.93	10.86	10.9	10.86	1155
1780090080	10.8	-0.45	-4.00	11.25	11.25	10.8	523
1780003320	11.25	0.38	3.45	10.95	11.25	10.65	1104
1779917340	10.875	0.07	0.69	10.875	10.875	10.875	483
1779830940	10.8	-0.22	-1.95	10.8	10.8	10.8	1487
1779484920	11.015	0.2	1.80	11.015	11.015	10.465	1148
1779398880	10.82	0.54	5.25	10.82	10.82	10.82	433
1779312300	10.28	0.03	0.29	10.82	11.09	10.28	823
1779225660	10.25	-0.62	-5.68	10.25	10.25	10.25	242
1779139740	10.8675	0.29	2.77	10.455	10.8675	10.455	1653
1778880000	10.575	-0.25	-2.26	10.575	10.575	10.575	1458
1778793900	10.82	-0.1	-0.92	11.09	11.09	10.82	612
1778707380	10.92	0.53	5.05	10.925	10.925	10.38	2308
1778621340	10.395	-0.31	-2.90	10.5	10.5	9.566	1227
1778534940	10.705	0.12	1.16	10.705	10.705	10.705	430
1778275200	10.5825	-0.52	-4.64	10.8	10.8	10.5825	1138
1778188800	11.0975	0.59	5.59	11.1	11.1	10.632122	3698
1778102520	10.51	0.09	0.86	10.75	11.83	10.51	2779
1778016000	10.42	0.32	3.17	10.5	10.5	10.42	675
1777930140	10.1	0.41	4.20	10.3	10.3	10.06	950
1777671000	9.6925	-0.68	-6.51	10.725	10.725	9.6925	478
1777584540	10.3675	0.53	5.41	10.35	10.3675	10.35	1208
1777498140	9.835	-0.29	-2.82	10.05	10.09	9.835	616
1777411800	10.12	0.07	0.70	10.4	10.69	10.12	1379
1777325400	10.05	0	0.00	10.05	10.05	10.05	91
1777065780	10.05	-0.1	-1.00	10.4875	10.4875	9.8625	1720
1776979740	10.152	0.05	0.51	9.935	10.152	9.935	495
1776893280	10.1	-0.38	-3.65	10	10.1	10	1655
1776806940	10.4825	0.09	0.84	10.475	10.4825	10.25	37087
1776720540	10.395	-0.11	-1.05	10.5	10.5	10.395	533
1776460800	10.505	0.33	3.19	10.0825	10.505	10.0825	781
1776374940	10.18	0.07	0.69	10.105	10.31	10.105	1392
1776288360	10.11	-0.24	-2.32	10.3	10.3	9.24	6205
1776202140	10.35	-0.73	-6.55	10.3625	10.9875	10.35	734
1776115740	11.075	0	0.05	11.075	11.075	10.695	1900
1775856000	11.07	-0.3	-2.66	11.07	11.07	11.07	264
1775770140	11.3725	0.67	6.21	10.575	11.3725	10.575	3166
1775683500	10.7075	0.86	8.71	10.03	10.7075	10.03	669
1775596800	9.85	-0.08	-0.76	10.05	10.05	9.85	1501
1775510520	9.925	0	0.00	9.925	9.925	9.925	0
1775164920	9.925	-0.05	-0.50	9.9	9.925	9.9	1928
1775078400	9.975	0.23	2.31	9.8	10.15	9.8	3946
1774992540	9.75	0.18	1.83	9.7	9.75	9.7	627
1774906080	9.575	0.02	0.26	9.55	9.575	9.525	1920
1774646880	9.55	0	0.00	9.55	9.55	9.55	0
1774560480	9.55	-0.08	-0.83	9.55	9.55	9.55	2144
1774473900	9.63	-0.09	-0.93	9.55	9.63	9.55	498
1774387560	9.72	0.1	1.04	9.38	9.72	9.38	3453
1774300800	9.6199999	-0.09	-0.93	9.27	9.78	9.27	1203
1774041960	9.71	-0.15	-1.52	9.8699999	9.8699999	9.5399999	899
1773955740	9.86	-0.14	-1.40	9.86	9.86	9.86	569
1773869340	10	0.49	5.15	10	10	10	325
1773782700	9.51	-0.26	-2.61	10.02	10.02	9.51	2539
1773696540	9.765	0	0.00	9.765	9.765	9.765	0
1773437340	9.765	-0.19	-1.91	10.19	10.19	9.765	542
1773350400	9.955	-0.53	-5.08	9.97	9.97	9.955	541
1773264540	10.4875	-0.19	-1.76	9.9625	10.4875	9.9625	413
1773178080	10.675	0.5	4.91	10.675	10.675	10.675	462
1773091740	10.175	-0.03	-0.25	10.6425	10.6575	10.175	1052