U.S. markets closed

Coca-Cola FEMSA, S.A.B. de C.V. (KOF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
68.33-0.05 (-0.07%)
Al cierre: 01:00PM EST
68.32 -0.01 (-0.01%)
Fuera de horario: 04:21PM EST
Periodo de tiempo:
26 nov 2021 - 26 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 nov 202268.3369.1068.2268.3368.3347,200
23 nov 202267.8569.1067.0368.3868.38107,500
22 nov 202269.0669.2067.8068.0368.03159,900
21 nov 202268.8569.2968.5269.2469.24101,000
18 nov 202268.4169.1768.3168.9468.94188,200
17 nov 202268.3568.4667.6068.3068.30223,500
16 nov 202267.6869.7967.5669.0369.03284,900
15 nov 202268.4769.4367.7567.9267.92205,600
14 nov 202266.7168.5166.1967.8667.86253,600
11 nov 202266.2066.9365.2966.6566.65339,700
10 nov 202266.4866.7765.9066.2766.27277,800
09 nov 202265.4766.1765.2365.3565.35166,800
08 nov 202265.4565.9464.8865.7565.75231,200
07 nov 202263.0065.1963.0064.9664.96254,100
04 nov 202263.8763.9762.3063.0663.06597,200
03 nov 202262.9063.3462.2162.8762.871,371,400
02 nov 202264.6864.9963.2363.3163.31215,100
01 nov 202263.2764.5663.0764.3664.36452,400
31 oct 202261.0963.0960.5562.7962.79308,300
31 oct 20221.355 Dividendo
28 oct 202262.7462.9362.0362.3761.01596,400
27 oct 202262.1562.5861.5062.4161.05490,400
26 oct 202262.0962.8261.7362.1560.80184,200
25 oct 202260.8162.4760.4961.6260.28358,300
24 oct 202260.8961.1560.3260.5959.27212,700
21 oct 202259.7160.8059.6860.5059.19347,300
20 oct 202260.6860.6859.3059.6358.33204,800
19 oct 202260.0660.6259.7560.4459.13174,500
18 oct 202260.5760.6759.8660.2258.91140,000
17 oct 202259.3660.3559.2559.9858.68126,500
14 oct 202259.5459.9358.5858.8357.55222,500
13 oct 202257.9060.2157.6259.9358.63218,600
12 oct 202260.1860.1858.2658.7357.45474,300
11 oct 202259.3160.0459.0859.3758.08158,700
10 oct 202260.1961.0059.6959.8058.50123,900
07 oct 202260.8360.8359.4859.9258.62130,000
06 oct 202261.2061.5760.5060.6959.37184,500
05 oct 202261.0061.8660.5061.5960.25380,500
04 oct 202261.1261.3660.6361.1559.82158,900
03 oct 202259.2161.1259.0060.4759.16414,300
30 sept 202257.9059.1557.6558.3957.12230,100
29 sept 202257.4258.2755.8457.9556.69242,900
28 sept 202256.9258.1956.3357.5556.30273,800
27 sept 202256.6257.2155.9456.5855.35309,700
26 sept 202257.2357.6956.1556.4955.2698,500
23 sept 202260.0160.0157.5557.8156.55206,000
22 sept 202260.7460.8760.1260.5859.26174,600
21 sept 202262.4662.4660.5460.6159.29207,800
20 sept 202262.6062.9061.9162.4661.1099,700
19 sept 202261.5063.0161.3762.9961.62106,000
16 sept 202261.3462.2761.3261.9960.6487,300
15 sept 202263.2963.2961.5061.9160.56116,500
14 sept 202262.8263.6162.8263.5562.17120,800
13 sept 202263.6864.3162.8063.1161.74104,500
12 sept 202263.3965.1863.2364.5263.12154,100
09 sept 202263.3163.4062.5562.9261.5574,700
08 sept 202262.4463.0761.8763.0061.63122,900
07 sept 202262.9063.2162.0462.1460.79190,500
06 sept 202261.5962.8761.0062.8761.50219,000
02 sept 202261.3462.4761.0561.3360.00118,000
01 sept 202260.9761.3860.1261.0459.71217,700
31 ago 202261.9562.5961.0761.2359.90255,700
30 ago 202262.9762.9761.7761.9460.59150,300
29 ago 202262.3363.0361.7462.6861.32152,600
26 ago 202263.1263.1262.1262.2360.8894,300
25 ago 202263.1763.3562.4363.3561.9783,700
24 ago 202263.0763.2862.4062.7261.3694,600
23 ago 202262.0463.0061.7262.9161.54146,200
22 ago 202262.2362.4161.5561.8160.47111,400
19 ago 202262.5762.9362.1962.6261.26101,000
18 ago 202262.9362.9362.3762.6861.3299,800
17 ago 202262.5063.1462.1062.9961.62107,800
16 ago 202263.2563.5862.4363.0361.66154,800
15 ago 202262.0763.4061.5962.9361.56137,200
12 ago 202261.9562.4861.7862.4461.08113,400
11 ago 202260.5762.2060.3261.9860.63209,100
10 ago 202260.7661.2059.9960.1658.85155,400
09 ago 202259.8560.3159.7360.2258.91158,300
08 ago 202260.0060.6259.5959.9258.62229,200
05 ago 202259.6060.5659.1659.7758.47143,000
04 ago 202259.4460.1759.0859.7158.41119,800
03 ago 202259.4060.0259.1759.7758.47212,600
02 ago 202260.9361.3459.0959.2557.96192,800
01 ago 202260.3061.4060.0860.7359.41152,100
29 jul 202260.5260.5759.3260.2358.92410,300
28 jul 202260.5061.2060.0260.5659.24185,800
27 jul 202258.7460.9557.3960.8759.55232,600
26 jul 202256.5958.6656.4357.8956.63223,100
25 jul 202254.4956.3654.4956.1554.93210,200
22 jul 202254.4454.6354.0454.4953.3176,100
21 jul 202254.0754.4353.6354.2453.06109,400
20 jul 202256.0856.1654.1454.3653.18138,100
19 jul 202255.6355.9955.3255.8954.68147,000
18 jul 202255.2155.8254.7555.2154.01133,700
15 jul 202253.3955.1552.8455.0553.85203,700
14 jul 202253.0653.5051.9652.7251.57136,700
13 jul 202253.6054.2553.2053.8452.67129,000
12 jul 202254.1854.5253.6753.9652.79160,900
11 jul 202254.8754.8753.6354.3453.16191,500
08 jul 202255.6155.7654.5254.9253.73157,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...