U.S. markets closed

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

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
58.00+1.32 (+2.33%)
Al cierre: 04:00PM EDT
58.19 +0.16 (+0.28%)
Fuera de horario: 04:04PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202257.1658.4356.7658.0058.00297,900
23 jun 202256.7857.5056.6656.6856.68187,900
22 jun 202256.4757.1956.3456.7656.76247,000
21 jun 202255.9857.2555.2657.0857.08138,100
17 jun 202256.2556.9055.0755.3255.32360,400
16 jun 202254.7655.8654.0355.7255.72136,600
15 jun 202256.3656.3655.1155.8055.80181,200
14 jun 202255.6856.6555.3456.0556.05172,400
13 jun 202255.1655.5754.6055.5455.54199,200
10 jun 202255.4556.2055.0455.9555.9588,200
09 jun 202256.7656.9356.0156.0156.0196,100
08 jun 202257.7258.0356.5956.9956.99107,400
07 jun 202257.0357.8955.9557.8957.89117,200
06 jun 202258.0558.2056.5556.8456.84185,900
03 jun 202257.8957.9756.9757.6057.60190,500
02 jun 202258.8758.8757.3457.7757.77254,000
01 jun 202259.2659.2657.6958.9058.90216,600
31 may 202259.9560.2958.1159.6559.65364,300
27 may 202258.3259.5158.0259.5159.51106,500
26 may 202257.7658.1057.3157.9457.9491,500
25 may 202257.1457.6856.9657.4657.46119,900
24 may 202256.8357.5856.5957.0957.09113,400
23 may 202256.9757.6156.5457.3157.31124,900
20 may 202255.1856.8555.1556.6756.67186,900
19 may 202253.9055.5553.9055.1955.19190,500
18 may 202256.1356.1354.0054.0554.05101,100
17 may 202256.3556.9555.8556.4956.4990,100
16 may 202255.6556.2355.4955.9455.94104,000
13 may 202255.2155.5454.8455.5255.5280,500
12 may 202253.5554.7853.3754.6854.68117,800
11 may 202253.6254.4253.4453.5853.58104,200
10 may 202254.1454.5053.3653.7353.73144,700
09 may 202253.4054.4153.1353.9753.9784,800
06 may 202254.8855.1053.6954.1854.18190,400
05 may 202256.0056.0554.7854.9954.99141,500
04 may 202254.3157.0654.1956.6156.61188,500
03 may 202254.5355.1353.8754.0454.04199,300
02 may 202254.5654.7652.5653.1053.10164,200
29 abr 202253.8855.1653.8454.6054.60180,300
29 abr 20221.353 Dividendo
28 abr 202254.9155.3954.2355.1253.7790,700
27 abr 202254.5254.9153.9854.3353.0079,900
26 abr 202256.1256.1254.1754.2052.8794,400
25 abr 202256.3256.5155.4856.1054.7295,600
22 abr 202257.0057.0056.2556.3154.93122,400
21 abr 202257.3457.7156.5856.7555.36102,600
20 abr 202256.5257.0356.0656.8755.47115,200
19 abr 202256.6756.6755.7856.1454.7670,100
18 abr 202256.2556.6855.6656.6755.2874,700
14 abr 202255.5956.4155.4555.8954.5269,400
13 abr 202255.5155.9955.4055.8154.4470,800
12 abr 202255.5955.9855.4355.4654.1070,500
11 abr 202255.2255.6054.8855.1353.7895,200
08 abr 202254.9355.2954.2355.2453.8876,900
07 abr 202255.0955.2454.3354.7753.4385,200
06 abr 202254.8555.5554.7355.0953.7498,300
05 abr 202255.3455.7254.5555.2953.9390,200
04 abr 202255.8656.1055.5655.7254.3546,600
01 abr 202255.0256.0155.0256.0054.6381,600
31 mar 202253.4655.1553.4054.9553.60109,500
30 mar 202254.5355.1053.3153.5252.21101,700
29 mar 202254.2255.2953.9354.9953.64128,200
28 mar 202254.0054.0053.0253.5352.2252,400
25 mar 202253.5154.0552.8953.8952.5793,700
24 mar 202253.1753.6252.6953.5252.2172,200
23 mar 202252.5053.2052.4453.0251.7297,100
22 mar 202252.9452.9452.3452.6051.3191,700
21 mar 202252.6852.7052.1152.3851.0967,100
18 mar 202252.8753.1352.0852.4051.11193,500
17 mar 202252.4953.0552.0552.8851.5898,900
16 mar 202251.7953.1151.6152.4151.1290,100
15 mar 202251.0151.1650.6151.0249.7791,500
14 mar 202251.8252.2450.6050.6849.44149,100
11 mar 202251.6352.2651.3151.6050.3371,200
10 mar 202252.3552.8451.0751.3650.1090,200
09 mar 202251.9052.8151.4252.7251.4394,700
08 mar 202251.2552.0050.6751.1049.8591,800
07 mar 202252.4152.8950.2151.2149.95103,900
04 mar 202253.4853.4852.1052.6251.33171,300
03 mar 202254.3454.8853.6154.0552.72123,500
02 mar 202253.3854.8853.3854.7653.42116,500
01 mar 202255.0355.2852.8053.2751.96136,700
28 feb 202254.9855.1853.6355.0653.71104,000
25 feb 202253.7155.6853.5755.4754.11143,300
24 feb 202252.8752.8751.1752.5851.29136,300
23 feb 202255.6455.6453.5353.6952.37195,900
22 feb 202252.7255.4152.7255.2353.87112,800
18 feb 202253.3953.5452.6553.4052.09119,500
17 feb 202253.7053.7653.2153.5052.1954,700
16 feb 202253.5453.9353.2453.7052.3871,500
15 feb 202252.7853.6052.7853.4152.1087,800
14 feb 202253.1653.3651.9552.3851.0987,500
11 feb 202252.5354.0852.5353.4352.12100,100
10 feb 202253.3654.3752.7652.8451.5474,800
09 feb 202253.4453.8753.4453.6452.3298,400
08 feb 202252.7553.5152.7353.2851.9775,100
07 feb 202252.5152.9952.3952.5851.2944,600
04 feb 202252.5652.7952.0652.5051.2160,800
03 feb 202253.9853.9852.8853.0051.7085,000
02 feb 202253.1254.3552.5753.9852.65131,100
*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...