Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:00PM EST
Fuera de horario:
Periodo de tiempo:
26 nov 2021 - 26 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24 oct 2022 | 60.89 | 61.15 | 60.32 | 60.59 | 59.27 | 212,700 |
| 21 oct 2022 | 59.71 | 60.80 | 59.68 | 60.50 | 59.19 | 347,300 |
| 20 oct 2022 | 60.68 | 60.68 | 59.30 | 59.63 | 58.33 | 204,800 |
| 19 oct 2022 | 60.06 | 60.62 | 59.75 | 60.44 | 59.13 | 174,500 |
| 18 oct 2022 | 60.57 | 60.67 | 59.86 | 60.22 | 58.91 | 140,000 |
| 17 oct 2022 | 59.36 | 60.35 | 59.25 | 59.98 | 58.68 | 126,500 |
| 14 oct 2022 | 59.54 | 59.93 | 58.58 | 58.83 | 57.55 | 222,500 |
| 13 oct 2022 | 57.90 | 60.21 | 57.62 | 59.93 | 58.63 | 218,600 |
| 12 oct 2022 | 60.18 | 60.18 | 58.26 | 58.73 | 57.45 | 474,300 |
| 11 oct 2022 | 59.31 | 60.04 | 59.08 | 59.37 | 58.08 | 158,700 |
| 10 oct 2022 | 60.19 | 61.00 | 59.69 | 59.80 | 58.50 | 123,900 |
| 07 oct 2022 | 60.83 | 60.83 | 59.48 | 59.92 | 58.62 | 130,000 |
| 06 oct 2022 | 61.20 | 61.57 | 60.50 | 60.69 | 59.37 | 184,500 |
| 05 oct 2022 | 61.00 | 61.86 | 60.50 | 61.59 | 60.25 | 380,500 |
| 04 oct 2022 | 61.12 | 61.36 | 60.63 | 61.15 | 59.82 | 158,900 |
| 03 oct 2022 | 59.21 | 61.12 | 59.00 | 60.47 | 59.16 | 414,300 |
| 30 sept 2022 | 57.90 | 59.15 | 57.65 | 58.39 | 57.12 | 230,100 |
| 29 sept 2022 | 57.42 | 58.27 | 55.84 | 57.95 | 56.69 | 242,900 |
| 28 sept 2022 | 56.92 | 58.19 | 56.33 | 57.55 | 56.30 | 273,800 |
| 27 sept 2022 | 56.62 | 57.21 | 55.94 | 56.58 | 55.35 | 309,700 |
| 26 sept 2022 | 57.23 | 57.69 | 56.15 | 56.49 | 55.26 | 98,500 |
| 23 sept 2022 | 60.01 | 60.01 | 57.55 | 57.81 | 56.55 | 206,000 |
| 22 sept 2022 | 60.74 | 60.87 | 60.12 | 60.58 | 59.26 | 174,600 |
| 21 sept 2022 | 62.46 | 62.46 | 60.54 | 60.61 | 59.29 | 207,800 |
| 20 sept 2022 | 62.60 | 62.90 | 61.91 | 62.46 | 61.10 | 99,700 |
| 19 sept 2022 | 61.50 | 63.01 | 61.37 | 62.99 | 61.62 | 106,000 |
| 16 sept 2022 | 61.34 | 62.27 | 61.32 | 61.99 | 60.64 | 87,300 |
| 15 sept 2022 | 63.29 | 63.29 | 61.50 | 61.91 | 60.56 | 116,500 |
| 14 sept 2022 | 62.82 | 63.61 | 62.82 | 63.55 | 62.17 | 120,800 |
| 13 sept 2022 | 63.68 | 64.31 | 62.80 | 63.11 | 61.74 | 104,500 |
| 12 sept 2022 | 63.39 | 65.18 | 63.23 | 64.52 | 63.12 | 154,100 |
| 09 sept 2022 | 63.31 | 63.40 | 62.55 | 62.92 | 61.55 | 74,700 |
| 08 sept 2022 | 62.44 | 63.07 | 61.87 | 63.00 | 61.63 | 122,900 |
| 07 sept 2022 | 62.90 | 63.21 | 62.04 | 62.14 | 60.79 | 190,500 |
| 06 sept 2022 | 61.59 | 62.87 | 61.00 | 62.87 | 61.50 | 219,000 |
| 02 sept 2022 | 61.34 | 62.47 | 61.05 | 61.33 | 60.00 | 118,000 |
| 01 sept 2022 | 60.97 | 61.38 | 60.12 | 61.04 | 59.71 | 217,700 |
| 31 ago 2022 | 61.95 | 62.59 | 61.07 | 61.23 | 59.90 | 255,700 |
| 30 ago 2022 | 62.97 | 62.97 | 61.77 | 61.94 | 60.59 | 150,300 |
| 29 ago 2022 | 62.33 | 63.03 | 61.74 | 62.68 | 61.32 | 152,600 |
| 26 ago 2022 | 63.12 | 63.12 | 62.12 | 62.23 | 60.88 | 94,300 |
| 25 ago 2022 | 63.17 | 63.35 | 62.43 | 63.35 | 61.97 | 83,700 |
| 24 ago 2022 | 63.07 | 63.28 | 62.40 | 62.72 | 61.36 | 94,600 |
| 23 ago 2022 | 62.04 | 63.00 | 61.72 | 62.91 | 61.54 | 146,200 |
| 22 ago 2022 | 62.23 | 62.41 | 61.55 | 61.81 | 60.47 | 111,400 |
| 19 ago 2022 | 62.57 | 62.93 | 62.19 | 62.62 | 61.26 | 101,000 |
| 18 ago 2022 | 62.93 | 62.93 | 62.37 | 62.68 | 61.32 | 99,800 |
| 17 ago 2022 | 62.50 | 63.14 | 62.10 | 62.99 | 61.62 | 107,800 |
| 16 ago 2022 | 63.25 | 63.58 | 62.43 | 63.03 | 61.66 | 154,800 |
| 15 ago 2022 | 62.07 | 63.40 | 61.59 | 62.93 | 61.56 | 137,200 |
| 12 ago 2022 | 61.95 | 62.48 | 61.78 | 62.44 | 61.08 | 113,400 |
| 11 ago 2022 | 60.57 | 62.20 | 60.32 | 61.98 | 60.63 | 209,100 |
| 10 ago 2022 | 60.76 | 61.20 | 59.99 | 60.16 | 58.85 | 155,400 |
| 09 ago 2022 | 59.85 | 60.31 | 59.73 | 60.22 | 58.91 | 158,300 |
| 08 ago 2022 | 60.00 | 60.62 | 59.59 | 59.92 | 58.62 | 229,200 |
| 05 ago 2022 | 59.60 | 60.56 | 59.16 | 59.77 | 58.47 | 143,000 |
| 04 ago 2022 | 59.44 | 60.17 | 59.08 | 59.71 | 58.41 | 119,800 |
| 03 ago 2022 | 59.40 | 60.02 | 59.17 | 59.77 | 58.47 | 212,600 |
| 02 ago 2022 | 60.93 | 61.34 | 59.09 | 59.25 | 57.96 | 192,800 |
| 01 ago 2022 | 60.30 | 61.40 | 60.08 | 60.73 | 59.41 | 152,100 |
| 29 jul 2022 | 60.52 | 60.57 | 59.32 | 60.23 | 58.92 | 410,300 |
| 28 jul 2022 | 60.50 | 61.20 | 60.02 | 60.56 | 59.24 | 185,800 |
| 27 jul 2022 | 58.74 | 60.95 | 57.39 | 60.87 | 59.55 | 232,600 |
| 26 jul 2022 | 56.59 | 58.66 | 56.43 | 57.89 | 56.63 | 223,100 |
| 25 jul 2022 | 54.49 | 56.36 | 54.49 | 56.15 | 54.93 | 210,200 |
| 22 jul 2022 | 54.44 | 54.63 | 54.04 | 54.49 | 53.31 | 76,100 |
| 21 jul 2022 | 54.07 | 54.43 | 53.63 | 54.24 | 53.06 | 109,400 |
| 20 jul 2022 | 56.08 | 56.16 | 54.14 | 54.36 | 53.18 | 138,100 |
| 19 jul 2022 | 55.63 | 55.99 | 55.32 | 55.89 | 54.68 | 147,000 |
| 18 jul 2022 | 55.21 | 55.82 | 54.75 | 55.21 | 54.01 | 133,700 |
| 15 jul 2022 | 53.39 | 55.15 | 52.84 | 55.05 | 53.85 | 203,700 |
| 14 jul 2022 | 53.06 | 53.50 | 51.96 | 52.72 | 51.57 | 136,700 |
| 13 jul 2022 | 53.60 | 54.25 | 53.20 | 53.84 | 52.67 | 129,000 |
| 12 jul 2022 | 54.18 | 54.52 | 53.67 | 53.96 | 52.79 | 160,900 |
| 11 jul 2022 | 54.87 | 54.87 | 53.63 | 54.34 | 53.16 | 191,500 |
| 08 jul 2022 | 55.61 | 55.76 | 54.52 | 54.92 | 53.73 | 157,400 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
