U.S. markets close in 6 hours 24 minutes

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

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
85.54-2.30 (-2.62%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 202488.5289.1085.0585.5485.541,114
23 jul 202492.7792.7787.8087.8487.84178,400
22 jul 202489.6292.5189.0092.3992.39255,700
19 jul 202487.0388.6284.4788.3488.34268,100
18 jul 202487.8088.2285.6985.7985.79184,800
17 jul 202487.0788.0086.6387.8087.80154,000
16 jul 202487.0388.2486.4588.0388.03102,500
15 jul 202487.6588.0185.5786.0986.09186,700
15 jul 20240.833 Dividendo
12 jul 202486.9389.5486.5388.9488.11333,100
11 jul 202485.1286.3684.7886.2885.47201,400
10 jul 202483.2685.5782.8585.2384.43188,000
09 jul 202483.5084.3083.1583.1582.37211,100
08 jul 202481.9184.0181.6383.5982.81162,500
05 jul 202483.1083.5481.5582.0681.29196,600
03 jul 202480.9883.6380.9883.4382.65143,600
02 jul 202482.8383.2080.9081.1480.38181,500
01 jul 202484.0084.9582.5882.8582.07274,900
28 jun 202484.8986.0084.2585.8485.04219,100
27 jun 202483.7585.2183.6684.8984.09192,300
26 jun 202484.2886.3383.3583.6882.90159,200
25 jun 202484.5885.1082.8084.7783.98172,400
24 jun 202483.9685.5983.6084.5283.73191,100
21 jun 202484.0085.1482.7483.4082.62293,800
20 jun 202485.4685.8084.1084.1483.3598,700
18 jun 202485.2286.3684.4285.4684.66129,100
17 jun 202484.5484.8783.5184.7283.93111,600
14 jun 202485.6985.6984.0484.6583.86145,700
13 jun 202486.0286.9085.6086.2085.39141,300
12 jun 202488.7188.7186.1086.2785.46188,700
11 jun 202488.2588.6787.5088.0187.1997,900
10 jun 202489.9890.1288.2888.5687.73119,700
07 jun 202491.9392.4589.8490.3989.54168,100
06 jun 202492.5595.5192.0592.8191.94158,000
05 jun 202491.1493.3490.7093.1592.28228,400
04 jun 202488.0090.7286.9990.2789.42271,000
03 jun 202491.3192.1788.0088.3087.47268,200
31 may 202494.7294.7692.9093.6692.78212,300
30 may 202494.9395.4393.6194.5993.70102,900
29 may 202493.7895.8292.9594.4993.61117,100
28 may 202494.4795.2993.8694.2393.35187,700
24 may 202496.3896.7394.6995.1094.2164,600
23 may 202495.2796.3795.0296.1795.27123,600
22 may 202496.1896.7594.6195.6594.75104,700
21 may 202497.8597.8595.6396.9095.99114,400
20 may 202497.2597.7196.7797.5996.6853,600
17 may 202497.8798.3597.3097.6996.7888,900
16 may 2024100.16100.1696.2297.9597.03166,800
15 may 2024100.64102.28100.27100.3899.44132,100
14 may 2024100.89101.0799.96100.6099.6691,200
13 may 2024100.33101.74100.27100.8999.9598,600
10 may 2024101.13101.5099.8999.8998.9590,900
09 may 202499.59101.3699.47101.12100.1795,600
08 may 202499.2699.9598.6699.5498.61136,600
07 may 202497.4299.5097.1999.4298.49149,200
06 may 202498.3398.7896.4697.1096.1991,300
03 may 202498.2098.6897.2698.3397.41107,300
02 may 202497.5298.8097.3697.5796.66189,200
01 may 202499.5399.7198.2398.4997.5766,300
30 abr 2024100.09100.7999.0199.1598.22177,000
29 abr 2024100.20100.8399.49100.7099.76137,600
26 abr 202498.67100.2298.6699.6198.68127,800
25 abr 202496.1899.2294.6998.6797.75247,000
24 abr 202494.2296.9393.7695.5994.69172,300
23 abr 202494.8595.2193.4194.5393.64143,400
22 abr 202493.4295.1492.5494.9694.07135,400
19 abr 202493.4294.0693.0393.3992.5285,500
18 abr 202492.6093.5191.8393.2492.37138,300
17 abr 202493.3593.9991.4691.9991.13165,900
16 abr 202493.5994.2092.0792.8391.96231,100
15 abr 202497.8397.8394.7194.7993.90200,100
12 abr 202495.0498.0894.2797.1296.21264,500
12 abr 20240.916 Dividendo
11 abr 202494.1695.3692.9095.2093.40119,900
10 abr 202494.0694.4592.4693.6791.9086,600
09 abr 202496.0596.2194.3394.9993.1987,500
08 abr 202495.4797.0495.2595.8093.9960,700
05 abr 202495.6496.6494.8295.4993.6965,400
04 abr 202493.1296.3893.0195.8894.07248,300
03 abr 202494.9496.1193.7593.7992.02155,300
02 abr 202495.7495.7493.3895.0693.26163,500
01 abr 202496.3197.9995.3696.1794.35201,300
28 mar 202495.9898.0095.0097.2095.36105,500
27 mar 202495.0797.2595.0796.7394.90132,900
26 mar 202495.5696.4295.2996.1594.33104,300
25 mar 202496.7697.2094.7995.0793.2791,600
22 mar 202496.4997.5495.7096.5394.71149,300
21 mar 202498.3598.8996.8296.8695.03103,700
20 mar 202496.3898.5396.3398.5296.6685,000
19 mar 202498.0198.3096.4296.6394.8099,400
18 mar 202498.3799.1598.0098.2896.42104,000
15 mar 202499.36100.1797.9198.3396.47468,200
14 mar 202499.61100.6399.1899.6497.76104,000
13 mar 202498.5299.9497.9999.7397.85163,600
12 mar 202497.1698.7996.8498.3996.53205,700
11 mar 202496.2797.1195.3996.5694.74202,000
08 mar 202496.3096.9395.1795.8494.03136,300
07 mar 202495.9896.8295.4796.7994.96103,800
06 mar 202497.5298.8495.9896.1994.37136,400
05 mar 202496.8698.0096.6997.3395.49167,800
*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...