Correo

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

NYSE - NYSE Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	84.05	84.91	83.61	83.77	83.77	179,500
01 jun 2023	82.75	84.18	82.75	83.45	83.45	142,800
31 may 2023	84.45	84.45	81.63	82.82	82.82	286,600
30 may 2023	85.01	85.01	83.26	84.27	84.27	290,500
26 may 2023	85.38	86.15	84.64	85.10	85.10	123,700
25 may 2023	85.00	85.75	84.16	85.24	85.24	156,000
24 may 2023	85.53	86.22	85.20	85.26	85.26	225,100
23 may 2023	86.00	86.65	85.24	85.71	85.71	210,000
22 may 2023	88.98	89.25	86.03	86.04	86.04	169,000
19 may 2023	88.33	89.50	88.29	88.79	88.79	115,600
18 may 2023	88.39	88.72	87.38	88.57	88.57	164,700
17 may 2023	89.09	89.09	87.70	88.51	88.51	163,600
16 may 2023	88.87	89.85	88.61	88.97	88.97	189,000
15 may 2023	89.03	89.81	88.38	88.84	88.84	161,200
12 may 2023	90.74	90.74	88.60	88.73	88.73	114,300
11 may 2023	90.11	90.86	89.28	90.62	90.62	140,000
10 may 2023	90.63	90.68	90.00	90.27	90.27	284,600
09 may 2023	89.88	91.23	89.40	90.33	90.33	183,500
08 may 2023	88.48	90.50	88.23	89.88	89.88	276,400
05 may 2023	87.37	89.04	86.81	88.48	88.48	201,200
04 may 2023	86.57	87.00	85.57	86.97	86.97	186,700
03 may 2023	84.88	86.74	84.78	85.91	85.91	205,600
02 may 2023	83.48	84.61	81.84	84.59	84.59	176,200
01 may 2023	83.47	83.90	82.85	83.72	83.72	115,200
01 may 2023	1.605 Dividendo
28 abr 2023	82.25	84.66	82.25	84.42	82.81	158,700
27 abr 2023	83.79	84.49	81.51	82.26	80.70	315,300
26 abr 2023	83.92	85.22	83.38	83.52	81.93	163,700
25 abr 2023	84.67	85.61	83.58	84.19	82.59	218,800
24 abr 2023	83.40	84.75	83.25	84.68	83.07	146,700
21 abr 2023	84.02	84.02	82.95	83.06	81.48	144,800
20 abr 2023	83.64	83.99	83.26	83.63	82.04	119,400
19 abr 2023	83.71	84.68	83.35	83.68	82.09	192,800
18 abr 2023	83.75	84.08	83.12	83.47	81.88	184,600
17 abr 2023	83.77	84.57	83.16	83.51	81.92	315,300
14 abr 2023	83.69	83.75	82.75	83.64	82.05	77,300
13 abr 2023	83.64	83.88	83.03	83.71	82.12	151,900
12 abr 2023	83.20	83.78	83.00	83.40	81.81	207,700
11 abr 2023	82.71	84.55	82.71	83.24	81.66	292,200
10 abr 2023	81.79	82.84	81.61	82.67	81.10	176,700
06 abr 2023	81.75	82.30	81.62	81.88	80.32	102,000
05 abr 2023	81.40	81.81	80.68	81.59	80.04	200,900
04 abr 2023	81.81	82.41	81.20	81.57	80.02	254,300
03 abr 2023	81.25	82.39	81.25	81.42	79.87	417,800
31 mar 2023	80.25	81.86	80.17	80.47	78.94	293,200
30 mar 2023	79.79	81.10	79.79	80.03	78.51	231,000
29 mar 2023	79.31	80.05	78.67	79.40	77.89	245,800
28 mar 2023	78.19	78.96	77.93	78.64	77.14	213,500
27 mar 2023	79.22	79.61	78.39	78.45	76.96	159,500
24 mar 2023	76.94	78.68	76.58	78.66	77.16	193,800
23 mar 2023	77.47	77.82	76.61	76.95	75.49	300,100
22 mar 2023	76.98	78.06	76.98	77.26	75.79	150,900
21 mar 2023	76.20	77.92	76.04	77.13	75.66	194,200
20 mar 2023	75.10	76.13	74.74	75.72	74.28	66,600
17 mar 2023	75.06	75.45	74.08	74.62	73.20	103,800
16 mar 2023	74.78	75.68	74.04	75.58	74.14	84,300
15 mar 2023	74.79	75.30	73.97	75.09	73.66	156,800
14 mar 2023	75.32	76.78	74.97	75.55	74.11	210,000
13 mar 2023	75.49	76.08	74.33	74.55	73.13	194,000
10 mar 2023	77.18	77.39	75.51	76.02	74.57	118,100
09 mar 2023	78.67	79.07	76.85	77.17	75.70	186,900
08 mar 2023	77.88	79.16	77.67	78.37	76.88	189,400
07 mar 2023	77.55	77.55	75.45	76.41	74.96	386,300
06 mar 2023	73.91	76.32	73.77	76.31	74.86	378,300
03 mar 2023	73.65	74.44	73.29	74.19	72.78	142,700
02 mar 2023	72.83	73.66	72.60	73.22	71.83	168,100
01 mar 2023	71.93	73.16	71.93	73.05	71.66	149,600
28 feb 2023	73.43	73.43	71.89	72.01	70.64	146,600
27 feb 2023	73.79	73.94	72.78	73.13	71.74	83,900
24 feb 2023	71.79	73.49	70.44	72.83	71.45	187,700
23 feb 2023	72.24	72.78	71.88	71.92	70.55	148,700
22 feb 2023	71.49	72.15	71.49	71.85	70.48	128,300
21 feb 2023	71.44	71.87	70.82	71.33	69.97	143,700
17 feb 2023	70.31	71.72	70.04	71.55	70.19	112,200
16 feb 2023	70.07	70.99	70.07	70.30	68.96	185,000
15 feb 2023	71.08	71.08	69.76	70.62	69.28	127,400
14 feb 2023	71.10	71.45	70.39	71.29	69.93	204,000
13 feb 2023	70.51	71.35	70.51	71.16	69.81	92,300
10 feb 2023	70.83	71.28	69.91	70.28	68.94	155,100
09 feb 2023	71.08	71.42	70.41	70.87	69.52	121,600
08 feb 2023	72.23	72.23	69.94	70.59	69.25	162,300
07 feb 2023	72.95	72.96	71.60	72.38	71.00	202,900
06 feb 2023	73.06	73.69	72.38	72.95	71.56	118,400
03 feb 2023	74.45	74.45	72.06	73.23	71.84	127,800
02 feb 2023	75.21	76.01	74.05	74.42	73.01	255,000
01 feb 2023	76.28	76.94	74.39	75.53	74.09	246,000
31 ene 2023	74.73	76.22	73.90	76.18	74.73	181,600
30 ene 2023	74.29	74.53	73.18	74.27	72.86	199,200
27 ene 2023	75.75	76.11	73.78	74.16	72.75	164,700
26 ene 2023	76.29	76.77	74.57	75.90	74.46	191,300
25 ene 2023	74.34	75.57	74.33	74.98	73.55	180,300
24 ene 2023	75.00	77.01	74.12	75.04	73.61	242,900
23 ene 2023	71.38	75.17	71.38	73.38	71.98	253,800
20 ene 2023	70.50	70.93	69.47	70.81	69.46	159,200
19 ene 2023	70.34	71.50	69.79	70.11	68.78	144,200
18 ene 2023	72.40	72.99	71.14	71.17	69.82	331,700
17 ene 2023	70.89	72.59	70.89	72.18	70.81	130,200
13 ene 2023	70.18	71.13	70.18	70.51	69.17	114,900
12 ene 2023	70.85	71.40	70.32	70.33	68.99	151,400
11 ene 2023	68.79	71.04	68.70	70.85	69.50	141,500
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...