U.S. markets close in 1 hour 4 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
57.90+1.32 (+2.33%)
A partir del 02:56PM EDT. Mercado abierto.
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 202256.9258.1956.3357.9057.90162,312
27 sept 202256.6257.2155.9456.5856.58309,700
26 sept 202257.2357.6956.1556.4956.4998,500
23 sept 202260.0160.0157.5557.8157.81206,000
22 sept 202260.7460.8760.1260.5860.58174,600
21 sept 202262.4662.4660.5460.6160.61207,800
20 sept 202262.6062.9061.9162.4662.4699,700
19 sept 202261.5063.0161.3762.9962.99106,000
16 sept 202261.3462.2761.3261.9961.9987,300
15 sept 202263.2963.2961.5061.9161.91116,500
14 sept 202262.8263.6162.8263.5563.55120,800
13 sept 202263.6864.3162.8063.1163.11104,500
12 sept 202263.3965.1863.2364.5264.52154,100
09 sept 202263.3163.4062.5562.9262.9274,700
08 sept 202262.4463.0761.8763.0063.00122,900
07 sept 202262.9063.2162.0462.1462.14190,500
06 sept 202261.5962.8761.0062.8762.87219,000
02 sept 202261.3462.4761.0561.3361.33118,000
01 sept 202260.9761.3860.1261.0461.04217,700
31 ago 202261.9562.5961.0761.2361.23255,700
30 ago 202262.9762.9761.7761.9461.94150,300
29 ago 202262.3363.0361.7462.6862.68152,600
26 ago 202263.1263.1262.1262.2362.2394,300
25 ago 202263.1763.3562.4363.3563.3583,700
24 ago 202263.0763.2862.4062.7262.7294,600
23 ago 202262.0463.0061.7262.9162.91146,200
22 ago 202262.2362.4161.5561.8161.81111,400
19 ago 202262.5762.9362.1962.6262.62101,000
18 ago 202262.9362.9362.3762.6862.6899,800
17 ago 202262.5063.1462.1062.9962.99107,800
16 ago 202263.2563.5862.4363.0363.03154,800
15 ago 202262.0763.4061.5962.9362.93137,200
12 ago 202261.9562.4861.7862.4462.44113,400
11 ago 202260.5762.2060.3261.9861.98209,100
10 ago 202260.7661.2059.9960.1660.16155,400
09 ago 202259.8560.3159.7360.2260.22158,300
08 ago 202260.0060.6259.5959.9259.92229,200
05 ago 202259.6060.5659.1659.7759.77143,000
04 ago 202259.4460.1759.0859.7159.71119,800
03 ago 202259.4060.0259.1759.7759.77212,600
02 ago 202260.9361.3459.0959.2559.25192,800
01 ago 202260.3061.4060.0860.7360.73152,100
29 jul 202260.5260.5759.3260.2360.23410,300
28 jul 202260.5061.2060.0260.5660.56185,800
27 jul 202258.7460.9557.3960.8760.87232,600
26 jul 202256.5958.6656.4357.8957.89223,100
25 jul 202254.4956.3654.4956.1556.15210,200
22 jul 202254.4454.6354.0454.4954.4976,100
21 jul 202254.0754.4353.6354.2454.24109,400
20 jul 202256.0856.1654.1454.3654.36138,100
19 jul 202255.6355.9955.3255.8955.89147,000
18 jul 202255.2155.8254.7555.2155.21133,700
15 jul 202253.3955.1552.8455.0555.05203,700
14 jul 202253.0653.5051.9652.7252.72136,700
13 jul 202253.6054.2553.2053.8453.84129,000
12 jul 202254.1854.5253.6753.9653.96160,900
11 jul 202254.8754.8753.6354.3454.34191,500
08 jul 202255.6155.7654.5254.9254.92157,400
07 jul 202256.0656.4855.2555.6955.69227,100
06 jul 202256.2156.2155.0855.7155.71109,100
05 jul 202256.2356.2854.8456.2056.20190,400
01 jul 202255.0256.6654.9856.3856.38112,300
30 jun 202255.2356.2354.6455.2855.28357,400
29 jun 202256.7257.0155.8355.9355.93266,200
28 jun 202259.1859.7156.4356.6856.68287,500
27 jun 202258.2959.5157.5159.1559.15191,200
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
*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...