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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

55.80

+0.28

(+0.50%)

A partir del 11:26AM EDT. Mercado abierto.

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
16 may 2022	55.65	56.08	55.55	55.80	55.80	29,694
13 may 2022	55.21	55.54	54.84	55.52	55.52	80,500
12 may 2022	53.55	54.78	53.37	54.68	54.68	117,800
11 may 2022	53.62	54.42	53.44	53.58	53.58	104,200
10 may 2022	54.14	54.50	53.36	53.73	53.73	144,700
09 may 2022	53.40	54.41	53.13	53.97	53.97	84,800
06 may 2022	54.88	55.10	53.69	54.18	54.18	190,400
05 may 2022	56.00	56.05	54.78	54.99	54.99	141,500
04 may 2022	54.31	57.06	54.19	56.61	56.61	188,500
03 may 2022	54.53	55.13	53.87	54.04	54.04	199,300
02 may 2022	54.56	54.76	52.56	53.10	53.10	164,200
29 abr 2022	53.88	55.16	53.84	54.60	54.60	180,300
29 abr 2022	1.353 Dividendo
28 abr 2022	54.91	55.39	54.23	55.12	53.77	90,700
27 abr 2022	54.52	54.91	53.98	54.33	53.00	79,900
26 abr 2022	56.12	56.12	54.17	54.20	52.87	94,400
25 abr 2022	56.32	56.51	55.48	56.10	54.72	95,600
22 abr 2022	57.00	57.00	56.25	56.31	54.93	122,400
21 abr 2022	57.34	57.71	56.58	56.75	55.36	102,600
20 abr 2022	56.52	57.03	56.06	56.87	55.47	115,200
19 abr 2022	56.67	56.67	55.78	56.14	54.76	70,100
18 abr 2022	56.25	56.68	55.66	56.67	55.28	74,700
14 abr 2022	55.59	56.41	55.45	55.89	54.52	69,400
13 abr 2022	55.51	55.99	55.40	55.81	54.44	70,800
12 abr 2022	55.59	55.98	55.43	55.46	54.10	70,500
11 abr 2022	55.22	55.60	54.88	55.13	53.78	95,200
08 abr 2022	54.93	55.29	54.23	55.24	53.88	76,900
07 abr 2022	55.09	55.24	54.33	54.77	53.43	85,200
06 abr 2022	54.85	55.55	54.73	55.09	53.74	98,300
05 abr 2022	55.34	55.72	54.55	55.29	53.93	90,200
04 abr 2022	55.86	56.10	55.56	55.72	54.35	46,600
01 abr 2022	55.02	56.01	55.02	56.00	54.63	81,600
31 mar 2022	53.46	55.15	53.40	54.95	53.60	109,500
30 mar 2022	54.53	55.10	53.31	53.52	52.21	101,700
29 mar 2022	54.22	55.29	53.93	54.99	53.64	128,200
28 mar 2022	54.00	54.00	53.02	53.53	52.22	52,400
25 mar 2022	53.51	54.05	52.89	53.89	52.57	93,700
24 mar 2022	53.17	53.62	52.69	53.52	52.21	72,200
23 mar 2022	52.50	53.20	52.44	53.02	51.72	97,100
22 mar 2022	52.94	52.94	52.34	52.60	51.31	91,700
21 mar 2022	52.68	52.70	52.11	52.38	51.09	67,100
18 mar 2022	52.87	53.13	52.08	52.40	51.11	193,500
17 mar 2022	52.49	53.05	52.05	52.88	51.58	98,900
16 mar 2022	51.79	53.11	51.61	52.41	51.12	90,100
15 mar 2022	51.01	51.16	50.61	51.02	49.77	91,500
14 mar 2022	51.82	52.24	50.60	50.68	49.44	149,100
11 mar 2022	51.63	52.26	51.31	51.60	50.33	71,200
10 mar 2022	52.35	52.84	51.07	51.36	50.10	90,200
09 mar 2022	51.90	52.81	51.42	52.72	51.43	94,700
08 mar 2022	51.25	52.00	50.67	51.10	49.85	91,800
07 mar 2022	52.41	52.89	50.21	51.21	49.95	103,900
04 mar 2022	53.48	53.48	52.10	52.62	51.33	171,300
03 mar 2022	54.34	54.88	53.61	54.05	52.72	123,500
02 mar 2022	53.38	54.88	53.38	54.76	53.42	116,500
01 mar 2022	55.03	55.28	52.80	53.27	51.96	136,700
28 feb 2022	54.98	55.18	53.63	55.06	53.71	104,000
25 feb 2022	53.71	55.68	53.57	55.47	54.11	143,300
24 feb 2022	52.87	52.87	51.17	52.58	51.29	136,300
23 feb 2022	55.64	55.64	53.53	53.69	52.37	195,900
22 feb 2022	52.72	55.41	52.72	55.23	53.87	112,800
18 feb 2022	53.39	53.54	52.65	53.40	52.09	119,500
17 feb 2022	53.70	53.76	53.21	53.50	52.19	54,700
16 feb 2022	53.54	53.93	53.24	53.70	52.38	71,500
15 feb 2022	52.78	53.60	52.78	53.41	52.10	87,800
14 feb 2022	53.16	53.36	51.95	52.38	51.09	87,500
11 feb 2022	52.53	54.08	52.53	53.43	52.12	100,100
10 feb 2022	53.36	54.37	52.76	52.84	51.54	74,800
09 feb 2022	53.44	53.87	53.44	53.64	52.32	98,400
08 feb 2022	52.75	53.51	52.73	53.28	51.97	75,100
07 feb 2022	52.51	52.99	52.39	52.58	51.29	44,600
04 feb 2022	52.56	52.79	52.06	52.50	51.21	60,800
03 feb 2022	53.98	53.98	52.88	53.00	51.70	85,000
02 feb 2022	53.12	54.35	52.57	53.98	52.65	131,100
01 feb 2022	52.59	53.02	52.11	52.80	51.50	83,100
31 ene 2022	52.12	53.02	52.03	52.82	51.52	83,100
28 ene 2022	52.98	53.23	52.20	52.46	51.17	103,200
27 ene 2022	53.73	54.68	52.71	52.86	51.56	92,800
26 ene 2022	53.62	54.39	53.23	53.35	52.04	91,900
25 ene 2022	52.77	53.79	52.14	53.67	52.35	136,000
24 ene 2022	52.83	53.09	51.71	52.72	51.43	153,500
21 ene 2022	52.97	54.09	52.90	53.24	51.93	116,800
20 ene 2022	53.60	54.32	53.15	53.20	51.89	86,100
19 ene 2022	54.62	54.92	52.99	53.85	52.53	136,900
18 ene 2022	55.71	55.85	54.70	55.08	53.73	119,400
14 ene 2022	54.54	55.83	54.54	55.74	54.37	65,400
13 ene 2022	55.78	55.78	54.85	54.90	53.55	108,500
12 ene 2022	54.75	55.78	54.51	55.58	54.22	86,400
11 ene 2022	54.70	55.27	53.99	54.75	53.41	135,700
10 ene 2022	53.82	54.64	53.58	54.07	52.74	99,800
07 ene 2022	54.17	54.33	53.82	53.82	52.50	55,700
06 ene 2022	53.87	54.41	53.71	54.07	52.74	62,200
05 ene 2022	54.75	55.44	53.88	54.00	52.67	85,300
04 ene 2022	54.75	55.22	54.62	54.75	53.41	117,100
03 ene 2022	54.79	54.96	54.20	54.53	53.19	55,900
31 dic 2021	54.39	54.98	54.25	54.79	53.45	74,800
30 dic 2021	54.05	54.62	53.94	54.39	53.05	91,300
29 dic 2021	53.89	54.39	53.78	54.05	52.72	84,500
28 dic 2021	54.60	54.94	53.91	53.99	52.66	90,800
27 dic 2021	54.28	55.00	54.06	54.57	53.23	89,500
23 dic 2021	54.25	54.61	53.86	54.53	53.19	85,000
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...

S&P 5003,992.10-31.79(-0.79%)

Dow Jones32,049.37-147.29(-0.46%)

Nasdaq11,636.77-168.24(-1.43%)

Russell 20001,786.24-6.43(-0.36%)

Petróleo111.75+1.26(+1.14%)

Oro1,811.50+3.30(+0.18%)

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

S&P 500
3,992.10
-31.79(-0.79%)

Dow Jones
32,049.37
-147.29(-0.46%)

Nasdaq
11,636.77
-168.24(-1.43%)

Russell 2000
1,786.24
-6.43(-0.36%)

Petróleo
111.75
+1.26(+1.14%)

Oro
1,811.50
+3.30(+0.18%)