Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 75.75 | 76.11 | 73.78 | 74.16 | 74.16 | 164,700 |
| 26 ene 2023 | 76.29 | 76.77 | 74.57 | 75.90 | 75.90 | 191,300 |
| 25 ene 2023 | 74.34 | 75.57 | 74.33 | 74.98 | 74.98 | 180,300 |
| 24 ene 2023 | 75.00 | 77.01 | 74.12 | 75.04 | 75.04 | 242,900 |
| 23 ene 2023 | 71.38 | 75.17 | 71.38 | 73.38 | 73.38 | 253,800 |
| 20 ene 2023 | 70.50 | 70.93 | 69.47 | 70.81 | 70.81 | 159,200 |
| 19 ene 2023 | 70.34 | 71.50 | 69.79 | 70.11 | 70.11 | 144,200 |
| 18 ene 2023 | 72.40 | 72.99 | 71.14 | 71.17 | 71.17 | 331,700 |
| 17 ene 2023 | 70.89 | 72.59 | 70.89 | 72.18 | 72.18 | 130,200 |
| 13 ene 2023 | 70.18 | 71.13 | 70.18 | 70.51 | 70.51 | 114,900 |
| 12 ene 2023 | 70.85 | 71.40 | 70.32 | 70.33 | 70.33 | 151,400 |
| 11 ene 2023 | 68.79 | 71.04 | 68.70 | 70.85 | 70.85 | 141,500 |
| 10 ene 2023 | 68.21 | 68.81 | 67.76 | 68.46 | 68.46 | 129,100 |
| 09 ene 2023 | 68.34 | 68.80 | 67.44 | 68.05 | 68.05 | 123,400 |
| 06 ene 2023 | 66.81 | 68.67 | 66.72 | 68.47 | 68.47 | 107,500 |
| 05 ene 2023 | 66.04 | 66.92 | 66.03 | 66.47 | 66.47 | 168,600 |
| 04 ene 2023 | 65.15 | 66.81 | 65.15 | 66.61 | 66.61 | 143,500 |
| 03 ene 2023 | 67.88 | 67.88 | 64.97 | 65.31 | 65.31 | 212,700 |
| 30 dic 2022 | 68.69 | 68.91 | 67.49 | 67.88 | 67.88 | 139,900 |
| 29 dic 2022 | 69.31 | 69.82 | 69.00 | 69.07 | 69.07 | 100,800 |
| 28 dic 2022 | 69.63 | 69.69 | 69.04 | 69.34 | 69.34 | 67,800 |
| 27 dic 2022 | 70.32 | 70.53 | 69.25 | 69.27 | 69.27 | 118,700 |
| 23 dic 2022 | 68.53 | 70.25 | 68.50 | 70.16 | 70.16 | 135,700 |
| 22 dic 2022 | 68.50 | 68.77 | 68.07 | 68.75 | 68.75 | 123,700 |
| 21 dic 2022 | 67.96 | 68.91 | 67.92 | 68.69 | 68.69 | 278,300 |
| 20 dic 2022 | 67.57 | 68.44 | 67.57 | 67.67 | 67.67 | 105,400 |
| 19 dic 2022 | 67.97 | 68.14 | 67.31 | 67.56 | 67.56 | 160,300 |
| 16 dic 2022 | 66.44 | 67.31 | 65.75 | 67.14 | 67.14 | 248,700 |
| 15 dic 2022 | 66.96 | 67.00 | 66.01 | 66.50 | 66.50 | 113,300 |
| 14 dic 2022 | 66.59 | 67.31 | 66.00 | 66.87 | 66.87 | 483,600 |
| 13 dic 2022 | 67.69 | 67.91 | 66.99 | 67.01 | 67.01 | 157,900 |
| 12 dic 2022 | 65.57 | 67.30 | 65.44 | 67.25 | 67.25 | 108,300 |
| 09 dic 2022 | 66.31 | 66.31 | 65.55 | 65.72 | 65.72 | 139,800 |
| 08 dic 2022 | 67.38 | 67.38 | 66.39 | 66.39 | 66.39 | 252,700 |
| 07 dic 2022 | 68.30 | 68.68 | 66.98 | 67.38 | 67.38 | 248,500 |
| 06 dic 2022 | 67.72 | 68.34 | 67.43 | 68.29 | 68.29 | 121,000 |
| 05 dic 2022 | 68.32 | 68.52 | 66.45 | 67.47 | 67.47 | 129,300 |
| 02 dic 2022 | 68.50 | 69.24 | 68.50 | 68.77 | 68.77 | 84,800 |
| 01 dic 2022 | 68.60 | 69.19 | 68.24 | 68.68 | 68.68 | 105,800 |
| 30 nov 2022 | 67.71 | 68.72 | 66.91 | 68.31 | 68.31 | 329,800 |
| 29 nov 2022 | 68.07 | 69.03 | 67.10 | 67.21 | 67.21 | 136,500 |
| 28 nov 2022 | 68.07 | 69.12 | 67.75 | 68.07 | 68.07 | 168,700 |
| 25 nov 2022 | 68.33 | 69.10 | 68.22 | 68.33 | 68.33 | 47,200 |
| 23 nov 2022 | 67.85 | 69.10 | 67.03 | 68.38 | 68.38 | 107,500 |
| 22 nov 2022 | 69.06 | 69.20 | 67.80 | 68.03 | 68.03 | 159,900 |
| 21 nov 2022 | 68.85 | 69.29 | 68.52 | 69.24 | 69.24 | 101,000 |
| 18 nov 2022 | 68.41 | 69.17 | 68.31 | 68.94 | 68.94 | 188,200 |
| 17 nov 2022 | 68.35 | 68.46 | 67.60 | 68.30 | 68.30 | 223,500 |
| 16 nov 2022 | 67.68 | 69.79 | 67.56 | 69.03 | 69.03 | 284,900 |
| 15 nov 2022 | 68.47 | 69.43 | 67.75 | 67.92 | 67.92 | 205,600 |
| 14 nov 2022 | 66.71 | 68.51 | 66.19 | 67.86 | 67.86 | 253,600 |
| 11 nov 2022 | 66.20 | 66.93 | 65.29 | 66.65 | 66.65 | 339,700 |
| 10 nov 2022 | 66.48 | 66.77 | 65.90 | 66.27 | 66.27 | 277,800 |
| 09 nov 2022 | 65.47 | 66.17 | 65.23 | 65.35 | 65.35 | 166,800 |
| 08 nov 2022 | 65.45 | 65.94 | 64.88 | 65.75 | 65.75 | 231,200 |
| 07 nov 2022 | 63.00 | 65.19 | 63.00 | 64.96 | 64.96 | 254,100 |
| 04 nov 2022 | 63.87 | 63.97 | 62.30 | 63.06 | 63.06 | 597,200 |
| 03 nov 2022 | 62.90 | 63.34 | 62.21 | 62.87 | 62.87 | 1,371,400 |
| 02 nov 2022 | 64.68 | 64.99 | 63.23 | 63.31 | 63.31 | 215,100 |
| 01 nov 2022 | 63.27 | 64.56 | 63.07 | 64.36 | 64.36 | 452,400 |
| 31 oct 2022 | 61.09 | 63.09 | 60.55 | 62.79 | 62.79 | 308,300 |
| 31 oct 2022 | 1.355 Dividendo | |||||
| 28 oct 2022 | 62.74 | 62.93 | 62.03 | 62.37 | 61.01 | 596,400 |
| 27 oct 2022 | 62.15 | 62.58 | 61.50 | 62.41 | 61.05 | 490,400 |
| 26 oct 2022 | 62.09 | 62.82 | 61.73 | 62.15 | 60.80 | 184,200 |
| 25 oct 2022 | 60.81 | 62.47 | 60.49 | 61.62 | 60.28 | 358,300 |
| 24 oct 2022 | 60.89 | 61.15 | 60.32 | 60.59 | 59.27 | 212,700 |
| 21 oct 2022 | 59.71 | 60.80 | 59.68 | 60.50 | 59.19 | 347,300 |
| 20 oct 2022 | 60.68 | 60.68 | 59.30 | 59.63 | 58.33 | 204,800 |
| 19 oct 2022 | 60.06 | 60.62 | 59.75 | 60.44 | 59.13 | 174,500 |
| 18 oct 2022 | 60.57 | 60.67 | 59.86 | 60.22 | 58.91 | 140,000 |
| 17 oct 2022 | 59.36 | 60.35 | 59.25 | 59.98 | 58.68 | 126,500 |
| 14 oct 2022 | 59.54 | 59.93 | 58.58 | 58.83 | 57.55 | 222,500 |
| 13 oct 2022 | 57.90 | 60.21 | 57.62 | 59.93 | 58.63 | 218,600 |
| 12 oct 2022 | 60.18 | 60.18 | 58.26 | 58.73 | 57.45 | 474,300 |
| 11 oct 2022 | 59.31 | 60.04 | 59.08 | 59.37 | 58.08 | 158,700 |
| 10 oct 2022 | 60.19 | 61.00 | 59.69 | 59.80 | 58.50 | 123,900 |
| 07 oct 2022 | 60.83 | 60.83 | 59.48 | 59.92 | 58.62 | 130,000 |
| 06 oct 2022 | 61.20 | 61.57 | 60.50 | 60.69 | 59.37 | 184,500 |
| 05 oct 2022 | 61.00 | 61.86 | 60.50 | 61.59 | 60.25 | 380,500 |
| 04 oct 2022 | 61.12 | 61.36 | 60.63 | 61.15 | 59.82 | 158,900 |
| 03 oct 2022 | 59.21 | 61.12 | 59.00 | 60.47 | 59.16 | 414,300 |
| 30 sept 2022 | 57.90 | 59.15 | 57.65 | 58.39 | 57.12 | 230,100 |
| 29 sept 2022 | 57.42 | 58.27 | 55.84 | 57.95 | 56.69 | 242,900 |
| 28 sept 2022 | 56.92 | 58.19 | 56.33 | 57.55 | 56.30 | 273,800 |
| 27 sept 2022 | 56.62 | 57.21 | 55.94 | 56.58 | 55.35 | 309,700 |
| 26 sept 2022 | 57.23 | 57.69 | 56.15 | 56.49 | 55.26 | 98,500 |
| 23 sept 2022 | 60.01 | 60.01 | 57.55 | 57.81 | 56.55 | 206,000 |
| 22 sept 2022 | 60.74 | 60.87 | 60.12 | 60.58 | 59.26 | 174,600 |
| 21 sept 2022 | 62.46 | 62.46 | 60.54 | 60.61 | 59.29 | 207,800 |
| 20 sept 2022 | 62.60 | 62.90 | 61.91 | 62.46 | 61.10 | 99,700 |
| 19 sept 2022 | 61.50 | 63.01 | 61.37 | 62.99 | 61.62 | 106,000 |
| 16 sept 2022 | 61.34 | 62.27 | 61.32 | 61.99 | 60.64 | 87,300 |
| 15 sept 2022 | 63.29 | 63.29 | 61.50 | 61.91 | 60.56 | 116,500 |
| 14 sept 2022 | 62.82 | 63.61 | 62.82 | 63.55 | 62.17 | 120,800 |
| 13 sept 2022 | 63.68 | 64.31 | 62.80 | 63.11 | 61.74 | 104,500 |
| 12 sept 2022 | 63.39 | 65.18 | 63.23 | 64.52 | 63.12 | 154,100 |
| 09 sept 2022 | 63.31 | 63.40 | 62.55 | 62.92 | 61.55 | 74,700 |
| 08 sept 2022 | 62.44 | 63.07 | 61.87 | 63.00 | 61.63 | 122,900 |
| 07 sept 2022 | 62.90 | 63.21 | 62.04 | 62.14 | 60.79 | 190,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
