U.S. markets close in 2 hours 51 minutes

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
100.41+1.75 (+1.77%)
A partir del 01:09PM EST. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 202498.95101.5898.71100.41100.4174,517
26 feb 202498.7098.9798.4298.6698.66260,700
23 feb 2024101.22101.9597.1498.8498.84164,900
22 feb 2024101.15101.4598.57100.41100.41141,300
21 feb 2024100.23100.9799.33100.70100.70127,800
20 feb 2024101.00104.3898.37100.29100.29210,600
16 feb 2024100.70101.4299.71100.75100.75128,100
15 feb 202498.60100.9298.60100.67100.67145,600
14 feb 202497.1198.3997.1198.0998.09154,600
13 feb 202497.0297.9596.8497.0497.0496,300
12 feb 202498.1898.4296.8997.7897.7889,600
09 feb 202498.0298.3797.1497.6197.6173,500
08 feb 202498.1298.5597.4697.7297.7284,400
07 feb 202498.3599.2797.1897.5997.59146,900
06 feb 202497.16100.4897.1698.0198.01321,900
05 feb 2024101.28101.2896.8397.2597.25174,100
02 feb 202498.86102.9498.22102.39102.39284,100
01 feb 202495.5098.2995.1397.8897.88139,500
31 ene 202493.1096.6692.5094.9494.94253,100
30 ene 202492.9893.4392.0293.1893.18114,900
29 ene 202491.9993.1191.1592.7892.78116,500
26 ene 202491.0893.1290.1191.9291.92177,200
25 ene 202490.0091.1689.2390.9790.97131,000
24 ene 202491.8992.4589.8589.8889.88113,500
23 ene 202489.7491.0189.4690.8390.83103,000
22 ene 202491.1691.5589.6489.7589.75104,700
19 ene 202491.0491.5790.1091.0491.04106,500
18 ene 202491.6791.8990.0291.0091.00115,500
17 ene 202490.8891.2890.0190.9090.90127,800
16 ene 202491.5492.2590.9591.3491.34181,800
12 ene 202491.0093.7190.6592.8792.87270,000
11 ene 202490.4690.6189.6389.7889.78136,000
10 ene 202490.5490.6389.8090.4890.48171,900
09 ene 202489.1190.5889.0890.2190.21251,700
08 ene 202491.0791.7089.8289.9789.97227,200
05 ene 202490.2690.9489.0090.5690.56442,100
04 ene 202491.0191.8590.2590.5590.55287,900
03 ene 202492.6193.2191.4891.8191.81171,400
02 ene 202493.9794.6092.5892.7892.78149,700
29 dic 202394.8495.4094.4094.6494.6453,300
28 dic 202395.7896.4694.2294.9294.9280,300
27 dic 202395.8496.3495.6295.7995.7972,500
26 dic 202395.0096.2295.0095.4495.4466,900
22 dic 202396.2797.1694.9995.1595.15138,000
21 dic 202396.5097.1495.2595.9295.92112,700
20 dic 202398.0098.3596.1496.2796.27101,600
19 dic 202398.0099.3498.0098.5198.51163,200
18 dic 202397.0097.8795.6097.6097.60100,800
15 dic 202395.4797.8895.4796.7296.72252,800
14 dic 202394.8196.0893.3595.9995.99300,400
13 dic 202390.8993.5490.3993.2493.24151,600
12 dic 202390.5190.8189.8090.6190.61153,100
11 dic 202388.2690.3788.2689.9289.9295,500
08 dic 202387.7189.1587.5188.5988.5964,900
07 dic 202390.5990.5986.5788.0488.04196,000
06 dic 202387.5288.6887.4388.5788.5793,800
05 dic 202386.1687.4285.2987.3087.3080,700
04 dic 202385.6286.8185.4986.3086.30133,800
01 dic 202384.9786.1684.0585.6485.64106,800
30 nov 202383.4484.6582.1384.6584.65188,900
29 nov 202385.0385.9083.5183.8683.8699,600
28 nov 202385.2085.8884.5485.1385.1398,000
27 nov 202386.5986.9985.2685.2885.2872,600
24 nov 202385.2386.7784.8585.9185.9163,000
22 nov 202385.4185.9185.0085.4085.4080,700
21 nov 202385.4285.7484.1485.0185.01101,400
20 nov 202384.5985.5583.8585.3185.3152,200
17 nov 202384.9284.9884.1084.3884.3875,900
16 nov 202383.5684.9283.4084.9284.92110,700
15 nov 202384.6584.9383.7284.1184.11133,200
14 nov 202384.3685.1683.5485.0485.04117,200
13 nov 202382.4584.1082.0583.2783.27124,300
10 nov 202382.5082.8080.9182.4982.49128,100
09 nov 202383.1883.4682.1582.3182.31134,200
08 nov 202383.9683.9682.7982.8882.88178,200
07 nov 202382.2282.8581.7682.5682.56108,600
06 nov 202381.3082.2681.0182.0482.04115,500
03 nov 202378.8681.9478.7881.5581.55259,100
02 nov 202377.3678.4876.7478.2078.2090,500
01 nov 202375.8277.4575.8276.7976.79105,100
31 oct 202376.5276.6275.4276.0276.02126,800
31 oct 20231.588 Dividendo
30 oct 202376.5278.1476.5277.5976.00186,700
27 oct 202375.9377.7374.8375.4073.86130,500
26 oct 202374.0076.7673.9575.9974.43213,200
25 oct 202372.4073.7671.1073.5772.06256,000
24 oct 202371.6473.7871.6373.2171.71286,800
23 oct 202369.8471.7669.3371.4569.99143,300
20 oct 202370.3070.8169.4569.6168.19168,100
19 oct 202372.3872.4870.7770.7869.33274,900
18 oct 202374.7974.7972.4572.5771.08167,400
17 oct 202374.4275.2774.4274.9773.44149,200
16 oct 202373.7174.9973.4274.9073.37178,500
13 oct 202375.6575.8573.0573.5572.04211,500
12 oct 202376.5776.5774.1775.6574.10168,200
11 oct 202376.7276.7875.2076.2374.67141,100
10 oct 202374.4076.8274.3776.4574.89235,600
09 oct 202373.9174.7873.5074.4372.91119,100
06 oct 202375.2575.5074.2374.6973.16189,200
05 oct 202376.0476.3474.8175.7374.18150,400
*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...