U.S. markets open in 8 hours 13 minutes
F S&P 500
4,241.75+5.50(+0.13%)F Dow Jones
33,907.00+72.00(+0.21%)F Nasdaq
14,288.50+30.25(+0.21%)
Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
51.50-0.23 (-0.44%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 de jun. de 2021 | 51.57 | 51.63 | 51.01 | 51.50 | 51.50 | 170,600 |
| 21 de jun. de 2021 | 51.58 | 51.90 | 51.20 | 51.73 | 51.73 | 150,500 |
| 18 de jun. de 2021 | 51.41 | 51.89 | 50.24 | 51.23 | 51.23 | 281,300 |
| 17 de jun. de 2021 | 51.99 | 53.33 | 51.45 | 51.59 | 51.59 | 358,900 |
| 16 de jun. de 2021 | 51.51 | 52.18 | 51.36 | 52.10 | 52.10 | 349,600 |
| 15 de jun. de 2021 | 51.60 | 51.81 | 51.05 | 51.66 | 51.66 | 198,400 |
| 14 de jun. de 2021 | 51.56 | 51.70 | 51.13 | 51.37 | 51.37 | 163,600 |
| 11 de jun. de 2021 | 51.31 | 51.56 | 50.94 | 51.51 | 51.51 | 187,600 |
| 10 de jun. de 2021 | 51.67 | 51.83 | 50.94 | 51.37 | 51.37 | 250,800 |
| 09 de jun. de 2021 | 50.53 | 51.26 | 50.45 | 51.16 | 51.16 | 203,700 |
| 08 de jun. de 2021 | 51.00 | 51.00 | 49.99 | 50.75 | 50.75 | 141,900 |
| 07 de jun. de 2021 | 49.96 | 51.00 | 49.90 | 50.81 | 50.81 | 228,200 |
| 04 de jun. de 2021 | 49.37 | 49.81 | 49.28 | 49.71 | 49.71 | 143,600 |
| 03 de jun. de 2021 | 48.71 | 49.10 | 48.35 | 48.90 | 48.90 | 337,100 |
| 02 de jun. de 2021 | 49.99 | 50.31 | 48.40 | 49.00 | 49.00 | 788,400 |
| 01 de jun. de 2021 | 49.69 | 50.22 | 49.35 | 49.79 | 49.79 | 199,000 |
| 28 de may. de 2021 | 48.13 | 49.15 | 48.01 | 49.02 | 49.02 | 143,100 |
| 27 de may. de 2021 | 48.80 | 48.90 | 47.95 | 48.17 | 48.17 | 317,700 |
| 26 de may. de 2021 | 48.33 | 48.70 | 47.77 | 48.53 | 48.53 | 122,500 |
| 25 de may. de 2021 | 48.91 | 49.05 | 48.18 | 48.42 | 48.42 | 112,900 |
| 24 de may. de 2021 | 49.40 | 49.50 | 48.82 | 48.95 | 48.95 | 128,800 |
| 21 de may. de 2021 | 49.53 | 49.72 | 48.70 | 49.14 | 49.14 | 104,400 |
| 20 de may. de 2021 | 49.43 | 49.74 | 49.10 | 49.41 | 49.41 | 112,600 |
| 19 de may. de 2021 | 49.50 | 49.84 | 48.92 | 49.21 | 49.21 | 190,000 |
| 18 de may. de 2021 | 49.08 | 49.79 | 48.81 | 49.55 | 49.55 | 232,500 |
| 17 de may. de 2021 | 49.00 | 49.18 | 48.70 | 48.99 | 48.99 | 141,100 |
| 14 de may. de 2021 | 48.43 | 49.04 | 48.36 | 48.97 | 48.97 | 157,800 |
| 13 de may. de 2021 | 46.90 | 48.26 | 46.85 | 48.08 | 48.08 | 164,000 |
| 12 de may. de 2021 | 48.33 | 48.40 | 46.81 | 46.82 | 46.82 | 132,900 |
| 11 de may. de 2021 | 48.65 | 48.74 | 48.20 | 48.37 | 48.37 | 184,500 |
| 10 de may. de 2021 | 47.39 | 48.78 | 47.39 | 48.65 | 48.65 | 316,000 |
| 07 de may. de 2021 | 47.99 | 48.54 | 46.88 | 47.10 | 47.10 | 308,700 |
| 06 de may. de 2021 | 47.07 | 47.88 | 46.84 | 47.72 | 47.72 | 288,700 |
| 05 de may. de 2021 | 47.34 | 47.34 | 46.62 | 46.62 | 46.62 | 220,400 |
| 04 de may. de 2021 | 47.25 | 47.29 | 46.67 | 46.91 | 46.91 | 157,700 |
| 03 de may. de 2021 | 47.00 | 47.76 | 46.90 | 47.25 | 47.25 | 131,900 |
| 30 de abr. de 2021 | 47.37 | 47.66 | 46.72 | 46.97 | 46.97 | 231,200 |
| 30 de abr. de 2021 | 1.273 Dividendo | |||||
| 29 de abr. de 2021 | 48.80 | 48.92 | 48.01 | 48.90 | 47.63 | 197,100 |
| 28 de abr. de 2021 | 48.76 | 49.05 | 48.14 | 48.74 | 47.47 | 154,000 |
| 27 de abr. de 2021 | 49.80 | 49.99 | 48.19 | 48.46 | 47.20 | 265,400 |
| 26 de abr. de 2021 | 50.11 | 50.31 | 49.29 | 49.51 | 48.22 | 187,800 |
| 23 de abr. de 2021 | 49.65 | 50.37 | 49.30 | 49.79 | 48.49 | 192,600 |
| 22 de abr. de 2021 | 49.48 | 49.48 | 48.96 | 49.27 | 47.99 | 129,200 |
| 21 de abr. de 2021 | 48.24 | 49.23 | 47.85 | 49.12 | 47.84 | 227,500 |
| 20 de abr. de 2021 | 48.03 | 48.13 | 47.55 | 48.02 | 46.77 | 142,300 |
| 19 de abr. de 2021 | 47.37 | 48.25 | 47.37 | 47.93 | 46.68 | 193,800 |
| 16 de abr. de 2021 | 48.22 | 48.22 | 47.27 | 47.37 | 46.14 | 178,200 |
| 15 de abr. de 2021 | 48.00 | 48.36 | 47.72 | 48.15 | 46.90 | 212,100 |
| 14 de abr. de 2021 | 47.93 | 48.31 | 47.73 | 47.94 | 46.69 | 177,700 |
| 13 de abr. de 2021 | 47.61 | 48.25 | 47.56 | 47.98 | 46.73 | 155,300 |
| 12 de abr. de 2021 | 48.28 | 48.31 | 47.83 | 47.84 | 46.59 | 123,500 |
| 09 de abr. de 2021 | 47.90 | 48.19 | 47.25 | 48.15 | 46.90 | 158,300 |
| 08 de abr. de 2021 | 47.28 | 48.27 | 47.04 | 47.89 | 46.64 | 154,100 |
| 07 de abr. de 2021 | 47.26 | 47.26 | 46.40 | 46.91 | 45.69 | 170,900 |
| 06 de abr. de 2021 | 46.60 | 47.00 | 46.44 | 46.98 | 45.76 | 137,000 |
| 05 de abr. de 2021 | 46.89 | 46.96 | 46.17 | 46.56 | 45.35 | 178,800 |
| 01 de abr. de 2021 | 46.46 | 46.81 | 46.13 | 46.60 | 45.39 | 107,700 |
| 31 de mar. de 2021 | 46.71 | 46.89 | 46.07 | 46.20 | 45.00 | 213,600 |
| 30 de mar. de 2021 | 46.35 | 46.72 | 45.75 | 46.55 | 45.34 | 167,400 |
| 29 de mar. de 2021 | 46.20 | 46.60 | 45.92 | 46.35 | 45.14 | 131,400 |
| 26 de mar. de 2021 | 46.62 | 46.98 | 46.00 | 46.20 | 45.00 | 134,100 |
| 25 de mar. de 2021 | 46.30 | 46.76 | 45.92 | 46.51 | 45.30 | 119,000 |
| 24 de mar. de 2021 | 47.10 | 47.10 | 46.31 | 46.42 | 45.21 | 84,100 |
| 23 de mar. de 2021 | 47.38 | 47.65 | 46.86 | 47.03 | 45.81 | 125,300 |
| 22 de mar. de 2021 | 46.19 | 47.63 | 46.16 | 47.36 | 46.13 | 129,100 |
| 19 de mar. de 2021 | 48.44 | 48.44 | 46.40 | 46.77 | 45.55 | 434,900 |
| 18 de mar. de 2021 | 48.93 | 49.16 | 48.04 | 48.30 | 47.04 | 151,100 |
| 17 de mar. de 2021 | 48.65 | 49.05 | 48.22 | 48.97 | 47.70 | 130,600 |
| 16 de mar. de 2021 | 47.42 | 48.62 | 47.42 | 48.49 | 47.23 | 118,400 |
| 15 de mar. de 2021 | 47.70 | 47.97 | 47.18 | 47.56 | 46.32 | 64,800 |
| 12 de mar. de 2021 | 47.89 | 48.39 | 47.53 | 47.65 | 46.41 | 161,100 |
| 11 de mar. de 2021 | 47.55 | 48.47 | 47.26 | 48.09 | 46.84 | 162,100 |
| 10 de mar. de 2021 | 47.25 | 47.79 | 46.81 | 47.43 | 46.20 | 207,600 |
| 09 de mar. de 2021 | 47.22 | 47.34 | 46.42 | 47.25 | 46.02 | 229,000 |
| 08 de mar. de 2021 | 46.60 | 47.68 | 45.81 | 46.88 | 45.66 | 195,700 |
| 05 de mar. de 2021 | 45.75 | 47.09 | 45.45 | 46.50 | 45.29 | 162,500 |
| 04 de mar. de 2021 | 44.73 | 46.00 | 44.19 | 45.43 | 44.25 | 291,900 |
| 03 de mar. de 2021 | 44.20 | 44.67 | 43.66 | 44.40 | 43.24 | 206,200 |
| 02 de mar. de 2021 | 43.07 | 44.50 | 43.07 | 44.21 | 43.06 | 186,500 |
| 01 de mar. de 2021 | 42.40 | 43.40 | 42.40 | 43.31 | 42.18 | 289,800 |
| 26 de feb. de 2021 | 42.42 | 43.34 | 41.53 | 42.21 | 41.11 | 262,600 |
| 25 de feb. de 2021 | 44.65 | 44.98 | 42.46 | 42.51 | 41.40 | 256,200 |
| 24 de feb. de 2021 | 43.73 | 44.66 | 43.61 | 44.18 | 43.03 | 108,500 |
| 23 de feb. de 2021 | 44.44 | 44.77 | 43.76 | 43.96 | 42.82 | 111,100 |
| 22 de feb. de 2021 | 45.15 | 45.26 | 44.01 | 44.12 | 42.97 | 161,500 |
| 19 de feb. de 2021 | 46.24 | 46.24 | 45.15 | 45.19 | 44.01 | 188,400 |
| 18 de feb. de 2021 | 45.40 | 46.45 | 45.15 | 45.87 | 44.68 | 250,800 |
| 17 de feb. de 2021 | 45.29 | 45.73 | 45.07 | 45.47 | 44.29 | 146,600 |
| 16 de feb. de 2021 | 45.56 | 45.56 | 44.86 | 45.29 | 44.11 | 121,400 |
| 12 de feb. de 2021 | 44.42 | 45.28 | 44.27 | 44.90 | 43.73 | 148,100 |
| 11 de feb. de 2021 | 44.83 | 45.38 | 44.10 | 44.42 | 43.26 | 98,400 |
| 10 de feb. de 2021 | 45.29 | 45.73 | 44.11 | 44.92 | 43.75 | 110,600 |
| 09 de feb. de 2021 | 45.02 | 45.27 | 44.55 | 44.91 | 43.74 | 96,300 |
| 08 de feb. de 2021 | 45.24 | 45.24 | 44.05 | 44.40 | 43.24 | 85,900 |
| 05 de feb. de 2021 | 44.42 | 45.13 | 44.14 | 44.90 | 43.73 | 66,900 |
| 04 de feb. de 2021 | 44.36 | 44.57 | 43.78 | 43.95 | 42.81 | 84,400 |
| 03 de feb. de 2021 | 45.00 | 45.63 | 44.53 | 44.53 | 43.37 | 89,100 |
| 02 de feb. de 2021 | 44.99 | 45.47 | 44.57 | 44.91 | 43.74 | 85,600 |
| 01 de feb. de 2021 | 43.78 | 44.66 | 43.46 | 44.39 | 43.23 | 66,800 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
