Yahoo

Correo

U.S. markets closed

F S&P 500
4,568.25
-8.25(-0.18%)
F Dow Jones
36,210.00
-58.00(-0.16%)
F Nasdaq
15,842.25
-26.75(-0.17%)
E-mini Russell 2000 Index Futur
1,881.10
-3.80(-0.20%)
Petróleo
73.19
+0.15(+0.21%)
Oro
2,053.70
+11.50(+0.56%)

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

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

86.30

+0.66

(+0.77%)

Al cierre: 04:00PM EST

86.56

+0.26

(+0.30%)

Fuera de horario:

07:13PM EST

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 dic 2023	85.62	86.81	85.49	86.30	86.30	133,413
01 dic 2023	84.97	86.16	84.05	85.64	85.64	106,800
30 nov 2023	83.44	84.65	82.13	84.65	84.65	188,900
29 nov 2023	85.03	85.90	83.51	83.86	83.86	99,600
28 nov 2023	85.20	85.88	84.54	85.13	85.13	98,000
27 nov 2023	86.59	86.99	85.26	85.28	85.28	72,600
24 nov 2023	85.23	86.77	84.85	85.91	85.91	63,000
22 nov 2023	85.41	85.91	85.00	85.40	85.40	80,700
21 nov 2023	85.42	85.74	84.14	85.01	85.01	101,400
20 nov 2023	84.59	85.55	83.85	85.31	85.31	52,200
17 nov 2023	84.92	84.98	84.10	84.38	84.38	75,900
16 nov 2023	83.56	84.92	83.40	84.92	84.92	110,700
15 nov 2023	84.65	84.93	83.72	84.11	84.11	133,200
14 nov 2023	84.36	85.16	83.54	85.04	85.04	117,200
13 nov 2023	82.45	84.10	82.05	83.27	83.27	124,300
10 nov 2023	82.50	82.80	80.91	82.49	82.49	128,100
09 nov 2023	83.18	83.46	82.15	82.31	82.31	134,200
08 nov 2023	83.96	83.96	82.79	82.88	82.88	178,200
07 nov 2023	82.22	82.85	81.76	82.56	82.56	108,600
06 nov 2023	81.30	82.26	81.01	82.04	82.04	115,500
03 nov 2023	78.86	81.94	78.78	81.55	81.55	259,100
02 nov 2023	77.36	78.48	76.74	78.20	78.20	90,500
01 nov 2023	75.82	77.45	75.82	76.79	76.79	105,100
31 oct 2023	76.52	76.62	75.42	76.02	76.02	126,800
31 oct 2023	1.588 Dividendo
30 oct 2023	76.52	78.14	76.52	77.59	76.00	186,700
27 oct 2023	75.93	77.73	74.83	75.40	73.86	130,500
26 oct 2023	74.00	76.76	73.95	75.99	74.43	213,200
25 oct 2023	72.40	73.76	71.10	73.57	72.06	256,000
24 oct 2023	71.64	73.78	71.63	73.21	71.71	286,800
23 oct 2023	69.84	71.76	69.33	71.45	69.99	143,300
20 oct 2023	70.30	70.81	69.45	69.61	68.19	168,100
19 oct 2023	72.38	72.48	70.77	70.78	69.33	274,900
18 oct 2023	74.79	74.79	72.45	72.57	71.08	167,400
17 oct 2023	74.42	75.27	74.42	74.97	73.44	149,200
16 oct 2023	73.71	74.99	73.42	74.90	73.37	178,500
13 oct 2023	75.65	75.85	73.05	73.55	72.04	211,500
12 oct 2023	76.57	76.57	74.17	75.65	74.10	168,200
11 oct 2023	76.72	76.78	75.20	76.23	74.67	141,100
10 oct 2023	74.40	76.82	74.37	76.45	74.89	235,600
09 oct 2023	73.91	74.78	73.50	74.43	72.91	119,100
06 oct 2023	75.25	75.50	74.23	74.69	73.16	189,200
05 oct 2023	76.04	76.34	74.81	75.73	74.18	150,400
04 oct 2023	76.33	76.40	75.16	76.24	74.68	145,600
03 oct 2023	77.64	78.14	75.87	76.30	74.74	133,100
02 oct 2023	78.07	78.07	76.50	77.74	76.15	128,300
29 sept 2023	79.13	79.81	77.77	78.44	76.83	118,400
28 sept 2023	75.97	78.73	75.67	78.50	76.89	177,100
27 sept 2023	76.72	77.03	75.19	75.75	74.20	188,700
26 sept 2023	77.75	78.08	76.73	76.82	75.25	142,200
25 sept 2023	79.00	79.00	78.01	78.21	76.61	79,500
22 sept 2023	79.89	79.99	79.01	79.02	77.40	75,900
21 sept 2023	80.79	80.95	79.07	79.27	77.65	189,500
20 sept 2023	82.30	82.35	81.34	81.37	79.70	67,900
19 sept 2023	80.13	81.81	79.92	81.50	79.83	122,700
18 sept 2023	80.06	80.33	79.19	79.75	78.12	119,100
15 sept 2023	80.66	80.93	79.16	79.70	78.07	126,600
14 sept 2023	80.78	81.54	80.54	80.54	78.89	89,200
13 sept 2023	79.74	80.75	79.36	80.07	78.43	182,400
12 sept 2023	81.71	82.15	79.35	79.65	78.02	281,200
11 sept 2023	81.99	83.32	81.97	82.15	80.47	114,200
08 sept 2023	82.29	82.49	81.41	81.79	80.12	153,000
07 sept 2023	83.78	84.32	81.29	82.22	80.54	544,900
06 sept 2023	83.56	84.40	83.25	83.55	81.84	136,300
05 sept 2023	84.61	84.61	83.09	83.44	81.73	127,000
01 sept 2023	85.51	85.52	84.28	84.69	82.96	109,400
31 ago 2023	89.00	89.00	84.17	84.74	83.01	176,000
30 ago 2023	88.25	89.78	88.25	88.95	87.13	147,400
29 ago 2023	86.25	88.21	86.18	87.74	85.94	185,200
28 ago 2023	87.18	87.94	86.50	86.63	84.86	97,600
25 ago 2023	86.63	87.36	85.87	87.18	85.40	102,500
24 ago 2023	86.66	87.90	86.01	86.22	84.46	75,600
23 ago 2023	85.87	87.58	85.87	86.80	85.02	110,000
22 ago 2023	86.15	86.80	85.88	86.00	84.24	122,900
21 ago 2023	86.72	86.72	85.21	85.67	83.92	129,900
18 ago 2023	84.44	87.09	84.39	86.75	84.97	148,900
17 ago 2023	84.00	84.91	83.95	84.46	82.73	163,600
16 ago 2023	83.46	84.29	83.27	84.00	82.28	81,900
15 ago 2023	82.70	83.58	82.18	83.27	81.57	112,500
14 ago 2023	82.75	83.40	82.28	82.81	81.12	313,400
11 ago 2023	82.73	83.23	82.19	82.64	80.95	97,700
10 ago 2023	82.55	83.57	82.49	82.69	81.00	166,600
09 ago 2023	81.17	82.60	80.66	82.12	80.44	94,200
08 ago 2023	81.10	81.43	80.35	81.00	79.34	150,800
07 ago 2023	81.06	82.48	81.06	82.17	80.49	50,500
04 ago 2023	81.21	82.16	81.05	81.05	79.39	88,600
03 ago 2023	82.06	82.22	79.00	80.96	79.30	189,900
02 ago 2023	83.35	83.45	82.28	82.47	80.78	101,900
01 ago 2023	83.62	84.41	83.34	83.70	81.99	88,300
31 jul 2023	85.50	85.56	84.08	84.32	82.59	83,700
28 jul 2023	83.86	85.56	83.86	84.96	83.22	66,700
27 jul 2023	84.28	85.32	83.59	83.59	81.88	149,700
26 jul 2023	82.22	85.50	81.92	84.90	83.16	153,500
25 jul 2023	81.86	82.37	81.22	81.91	80.23	224,300
24 jul 2023	83.41	83.49	81.07	81.86	80.18	272,600
21 jul 2023	82.47	83.75	82.47	83.33	81.62	54,200
20 jul 2023	83.24	83.69	81.93	82.49	80.80	121,800
19 jul 2023	84.00	84.25	82.51	83.66	81.95	210,300
18 jul 2023	83.65	84.53	83.16	83.46	81.75	138,700
17 jul 2023	84.00	84.40	83.17	83.69	81.98	130,900
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...

F S&P 5004,568.25-8.25(-0.18%)

F Dow Jones36,210.00-58.00(-0.16%)

F Nasdaq15,842.25-26.75(-0.17%)

E-mini Russell 2000 Index Futur1,881.10-3.80(-0.20%)

Petróleo73.19+0.15(+0.21%)

Oro2,053.70+11.50(+0.56%)

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

F S&P 500
4,568.25
-8.25(-0.18%)

F Dow Jones
36,210.00
-58.00(-0.16%)

F Nasdaq
15,842.25
-26.75(-0.17%)

E-mini Russell 2000 Index Futur
1,881.10
-3.80(-0.20%)

Petróleo
73.19
+0.15(+0.21%)

Oro
2,053.70
+11.50(+0.56%)