Yahoo

Correo

U.S. markets open in 2 hours 42 minutes

F S&P 500
3,948.50
+1.50(+0.04%)
F Dow Jones
32,062.00
-9.00(-0.03%)
F Nasdaq
12,657.00
+12.25(+0.10%)
E-mini Russell 2000 Index Futur
1,743.00
+4.60(+0.26%)
Petróleo
65.01
-1.73(-2.59%)
Oro
1,982.60
+9.10(+0.46%)

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

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

74.62

-0.96

(-1.27%)

Al cierre: 04:00PM EDT

73.09

-1.53

(-2.05%)

Antes de la apertura del mercado:

05:19AM EDT

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 mar 2023	75.06	75.45	74.08	74.62	74.62	103,800
16 mar 2023	74.78	75.68	74.04	75.58	75.58	84,300
15 mar 2023	74.79	75.30	73.97	75.09	75.09	156,800
14 mar 2023	75.32	76.78	74.97	75.55	75.55	210,000
13 mar 2023	75.49	76.08	74.33	74.55	74.55	194,000
10 mar 2023	77.18	77.39	75.51	76.02	76.02	118,100
09 mar 2023	78.67	79.07	76.85	77.17	77.17	186,900
08 mar 2023	77.88	79.16	77.67	78.37	78.37	189,400
07 mar 2023	77.55	77.55	75.45	76.41	76.41	386,300
06 mar 2023	73.91	76.32	73.77	76.31	76.31	378,300
03 mar 2023	73.65	74.44	73.29	74.19	74.19	142,700
02 mar 2023	72.83	73.66	72.60	73.22	73.22	168,100
01 mar 2023	71.93	73.16	71.93	73.05	73.05	149,600
28 feb 2023	73.43	73.43	71.89	72.01	72.01	146,600
27 feb 2023	73.79	73.94	72.78	73.13	73.13	83,900
24 feb 2023	71.79	73.49	70.44	72.83	72.83	187,700
23 feb 2023	72.24	72.78	71.88	71.92	71.92	148,700
22 feb 2023	71.49	72.15	71.49	71.85	71.85	128,300
21 feb 2023	71.44	71.87	70.82	71.33	71.33	143,700
17 feb 2023	70.31	71.72	70.04	71.55	71.55	112,200
16 feb 2023	70.07	70.99	70.07	70.30	70.30	185,000
15 feb 2023	71.08	71.08	69.76	70.62	70.62	127,400
14 feb 2023	71.10	71.45	70.39	71.29	71.29	204,000
13 feb 2023	70.51	71.35	70.51	71.16	71.16	92,300
10 feb 2023	70.83	71.28	69.91	70.28	70.28	155,100
09 feb 2023	71.08	71.42	70.41	70.87	70.87	121,600
08 feb 2023	72.23	72.23	69.94	70.59	70.59	162,300
07 feb 2023	72.95	72.96	71.60	72.38	72.38	202,900
06 feb 2023	73.06	73.69	72.38	72.95	72.95	118,400
03 feb 2023	74.45	74.45	72.06	73.23	73.23	127,800
02 feb 2023	75.21	76.01	74.05	74.42	74.42	255,000
01 feb 2023	76.28	76.94	74.39	75.53	75.53	246,000
31 ene 2023	74.73	76.22	73.90	76.18	76.18	181,600
30 ene 2023	74.29	74.53	73.18	74.27	74.27	199,200
27 ene 2023	75.75	76.11	73.78	74.16	74.16	164,700
26 ene 2023	76.29	76.77	74.57	75.90	75.90	191,300
25 ene 2023	74.34	75.57	74.33	74.98	74.98	180,300
24 ene 2023	75.00	77.01	74.12	75.04	75.04	242,900
23 ene 2023	71.38	75.17	71.38	73.38	73.38	253,800
20 ene 2023	70.50	70.93	69.47	70.81	70.81	159,200
19 ene 2023	70.34	71.50	69.79	70.11	70.11	144,200
18 ene 2023	72.40	72.99	71.14	71.17	71.17	331,700
17 ene 2023	70.89	72.59	70.89	72.18	72.18	130,200
13 ene 2023	70.18	71.13	70.18	70.51	70.51	114,900
12 ene 2023	70.85	71.40	70.32	70.33	70.33	151,400
11 ene 2023	68.79	71.04	68.70	70.85	70.85	141,500
10 ene 2023	68.21	68.81	67.76	68.46	68.46	129,100
09 ene 2023	68.34	68.80	67.44	68.05	68.05	123,400
06 ene 2023	66.81	68.67	66.72	68.47	68.47	107,500
05 ene 2023	66.04	66.92	66.03	66.47	66.47	168,600
04 ene 2023	65.15	66.81	65.15	66.61	66.61	143,500
03 ene 2023	67.88	67.88	64.97	65.31	65.31	212,700
30 dic 2022	68.69	68.91	67.49	67.88	67.88	139,900
29 dic 2022	69.31	69.82	69.00	69.07	69.07	100,800
28 dic 2022	69.63	69.69	69.04	69.34	69.34	67,800
27 dic 2022	70.32	70.53	69.25	69.27	69.27	118,700
23 dic 2022	68.53	70.25	68.50	70.16	70.16	135,700
22 dic 2022	68.50	68.77	68.07	68.75	68.75	123,700
21 dic 2022	67.96	68.91	67.92	68.69	68.69	278,300
20 dic 2022	67.57	68.44	67.57	67.67	67.67	105,400
19 dic 2022	67.97	68.14	67.31	67.56	67.56	160,300
16 dic 2022	66.44	67.31	65.75	67.14	67.14	248,700
15 dic 2022	66.96	67.00	66.01	66.50	66.50	113,300
14 dic 2022	66.59	67.31	66.00	66.87	66.87	483,600
13 dic 2022	67.69	67.91	66.99	67.01	67.01	157,900
12 dic 2022	65.57	67.30	65.44	67.25	67.25	108,300
09 dic 2022	66.31	66.31	65.55	65.72	65.72	139,800
08 dic 2022	67.38	67.38	66.39	66.39	66.39	252,700
07 dic 2022	68.30	68.68	66.98	67.38	67.38	248,500
06 dic 2022	67.72	68.34	67.43	68.29	68.29	121,000
05 dic 2022	68.32	68.52	66.45	67.47	67.47	129,300
02 dic 2022	68.50	69.24	68.50	68.77	68.77	84,800
01 dic 2022	68.60	69.19	68.24	68.68	68.68	105,800
30 nov 2022	67.71	68.72	66.91	68.31	68.31	329,800
29 nov 2022	68.07	69.03	67.10	67.21	67.21	136,500
28 nov 2022	68.07	69.12	67.75	68.07	68.07	168,700
25 nov 2022	68.33	69.10	68.22	68.33	68.33	47,200
23 nov 2022	67.85	69.10	67.03	68.38	68.38	107,500
22 nov 2022	69.06	69.20	67.80	68.03	68.03	159,900
21 nov 2022	68.85	69.29	68.52	69.24	69.24	101,000
18 nov 2022	68.41	69.17	68.31	68.94	68.94	188,200
17 nov 2022	68.35	68.46	67.60	68.30	68.30	223,500
16 nov 2022	67.68	69.79	67.56	69.03	69.03	284,900
15 nov 2022	68.47	69.43	67.75	67.92	67.92	205,600
14 nov 2022	66.71	68.51	66.19	67.86	67.86	253,600
11 nov 2022	66.20	66.93	65.29	66.65	66.65	339,700
10 nov 2022	66.48	66.77	65.90	66.27	66.27	277,800
09 nov 2022	65.47	66.17	65.23	65.35	65.35	166,800
08 nov 2022	65.45	65.94	64.88	65.75	65.75	231,200
07 nov 2022	63.00	65.19	63.00	64.96	64.96	254,100
04 nov 2022	63.87	63.97	62.30	63.06	63.06	597,200
03 nov 2022	62.90	63.34	62.21	62.87	62.87	1,371,400
02 nov 2022	64.68	64.99	63.23	63.31	63.31	215,100
01 nov 2022	63.27	64.56	63.07	64.36	64.36	452,400
31 oct 2022	61.09	63.09	60.55	62.79	62.79	308,300
31 oct 2022	1.355 Dividendo
28 oct 2022	62.74	62.93	62.03	62.37	61.01	596,400
27 oct 2022	62.15	62.58	61.50	62.41	61.05	490,400
26 oct 2022	62.09	62.82	61.73	62.15	60.80	184,200
25 oct 2022	60.81	62.47	60.49	61.62	60.28	358,300
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...

F S&P 5003,948.50+1.50(+0.04%)

F Dow Jones32,062.00-9.00(-0.03%)

F Nasdaq12,657.00+12.25(+0.10%)

E-mini Russell 2000 Index Futur1,743.00+4.60(+0.26%)

Petróleo65.01-1.73(-2.59%)

Oro1,982.60+9.10(+0.46%)

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

F S&P 500
3,948.50
+1.50(+0.04%)

F Dow Jones
32,062.00
-9.00(-0.03%)

F Nasdaq
12,657.00
+12.25(+0.10%)

E-mini Russell 2000 Index Futur
1,743.00
+4.60(+0.26%)

Petróleo
65.01
-1.73(-2.59%)

Oro
1,982.60
+9.10(+0.46%)