U.S. markets open in 2 hours 42 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 mar 202375.0675.4574.0874.6274.62103,800
16 mar 202374.7875.6874.0475.5875.5884,300
15 mar 202374.7975.3073.9775.0975.09156,800
14 mar 202375.3276.7874.9775.5575.55210,000
13 mar 202375.4976.0874.3374.5574.55194,000
10 mar 202377.1877.3975.5176.0276.02118,100
09 mar 202378.6779.0776.8577.1777.17186,900
08 mar 202377.8879.1677.6778.3778.37189,400
07 mar 202377.5577.5575.4576.4176.41386,300
06 mar 202373.9176.3273.7776.3176.31378,300
03 mar 202373.6574.4473.2974.1974.19142,700
02 mar 202372.8373.6672.6073.2273.22168,100
01 mar 202371.9373.1671.9373.0573.05149,600
28 feb 202373.4373.4371.8972.0172.01146,600
27 feb 202373.7973.9472.7873.1373.1383,900
24 feb 202371.7973.4970.4472.8372.83187,700
23 feb 202372.2472.7871.8871.9271.92148,700
22 feb 202371.4972.1571.4971.8571.85128,300
21 feb 202371.4471.8770.8271.3371.33143,700
17 feb 202370.3171.7270.0471.5571.55112,200
16 feb 202370.0770.9970.0770.3070.30185,000
15 feb 202371.0871.0869.7670.6270.62127,400
14 feb 202371.1071.4570.3971.2971.29204,000
13 feb 202370.5171.3570.5171.1671.1692,300
10 feb 202370.8371.2869.9170.2870.28155,100
09 feb 202371.0871.4270.4170.8770.87121,600
08 feb 202372.2372.2369.9470.5970.59162,300
07 feb 202372.9572.9671.6072.3872.38202,900
06 feb 202373.0673.6972.3872.9572.95118,400
03 feb 202374.4574.4572.0673.2373.23127,800
02 feb 202375.2176.0174.0574.4274.42255,000
01 feb 202376.2876.9474.3975.5375.53246,000
31 ene 202374.7376.2273.9076.1876.18181,600
30 ene 202374.2974.5373.1874.2774.27199,200
27 ene 202375.7576.1173.7874.1674.16164,700
26 ene 202376.2976.7774.5775.9075.90191,300
25 ene 202374.3475.5774.3374.9874.98180,300
24 ene 202375.0077.0174.1275.0475.04242,900
23 ene 202371.3875.1771.3873.3873.38253,800
20 ene 202370.5070.9369.4770.8170.81159,200
19 ene 202370.3471.5069.7970.1170.11144,200
18 ene 202372.4072.9971.1471.1771.17331,700
17 ene 202370.8972.5970.8972.1872.18130,200
13 ene 202370.1871.1370.1870.5170.51114,900
12 ene 202370.8571.4070.3270.3370.33151,400
11 ene 202368.7971.0468.7070.8570.85141,500
10 ene 202368.2168.8167.7668.4668.46129,100
09 ene 202368.3468.8067.4468.0568.05123,400
06 ene 202366.8168.6766.7268.4768.47107,500
05 ene 202366.0466.9266.0366.4766.47168,600
04 ene 202365.1566.8165.1566.6166.61143,500
03 ene 202367.8867.8864.9765.3165.31212,700
30 dic 202268.6968.9167.4967.8867.88139,900
29 dic 202269.3169.8269.0069.0769.07100,800
28 dic 202269.6369.6969.0469.3469.3467,800
27 dic 202270.3270.5369.2569.2769.27118,700
23 dic 202268.5370.2568.5070.1670.16135,700
22 dic 202268.5068.7768.0768.7568.75123,700
21 dic 202267.9668.9167.9268.6968.69278,300
20 dic 202267.5768.4467.5767.6767.67105,400
19 dic 202267.9768.1467.3167.5667.56160,300
16 dic 202266.4467.3165.7567.1467.14248,700
15 dic 202266.9667.0066.0166.5066.50113,300
14 dic 202266.5967.3166.0066.8766.87483,600
13 dic 202267.6967.9166.9967.0167.01157,900
12 dic 202265.5767.3065.4467.2567.25108,300
09 dic 202266.3166.3165.5565.7265.72139,800
08 dic 202267.3867.3866.3966.3966.39252,700
07 dic 202268.3068.6866.9867.3867.38248,500
06 dic 202267.7268.3467.4368.2968.29121,000
05 dic 202268.3268.5266.4567.4767.47129,300
02 dic 202268.5069.2468.5068.7768.7784,800
01 dic 202268.6069.1968.2468.6868.68105,800
30 nov 202267.7168.7266.9168.3168.31329,800
29 nov 202268.0769.0367.1067.2167.21136,500
28 nov 202268.0769.1267.7568.0768.07168,700
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
*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...