U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 dic 202385.6286.8185.4986.3086.30133,413
01 dic 202384.9786.1684.0585.6485.64106,800
30 nov 202383.4484.6582.1384.6584.65188,900
29 nov 202385.0385.9083.5183.8683.8699,600
28 nov 202385.2085.8884.5485.1385.1398,000
27 nov 202386.5986.9985.2685.2885.2872,600
24 nov 202385.2386.7784.8585.9185.9163,000
22 nov 202385.4185.9185.0085.4085.4080,700
21 nov 202385.4285.7484.1485.0185.01101,400
20 nov 202384.5985.5583.8585.3185.3152,200
17 nov 202384.9284.9884.1084.3884.3875,900
16 nov 202383.5684.9283.4084.9284.92110,700
15 nov 202384.6584.9383.7284.1184.11133,200
14 nov 202384.3685.1683.5485.0485.04117,200
13 nov 202382.4584.1082.0583.2783.27124,300
10 nov 202382.5082.8080.9182.4982.49128,100
09 nov 202383.1883.4682.1582.3182.31134,200
08 nov 202383.9683.9682.7982.8882.88178,200
07 nov 202382.2282.8581.7682.5682.56108,600
06 nov 202381.3082.2681.0182.0482.04115,500
03 nov 202378.8681.9478.7881.5581.55259,100
02 nov 202377.3678.4876.7478.2078.2090,500
01 nov 202375.8277.4575.8276.7976.79105,100
31 oct 202376.5276.6275.4276.0276.02126,800
31 oct 20231.588 Dividendo
30 oct 202376.5278.1476.5277.5976.00186,700
27 oct 202375.9377.7374.8375.4073.86130,500
26 oct 202374.0076.7673.9575.9974.43213,200
25 oct 202372.4073.7671.1073.5772.06256,000
24 oct 202371.6473.7871.6373.2171.71286,800
23 oct 202369.8471.7669.3371.4569.99143,300
20 oct 202370.3070.8169.4569.6168.19168,100
19 oct 202372.3872.4870.7770.7869.33274,900
18 oct 202374.7974.7972.4572.5771.08167,400
17 oct 202374.4275.2774.4274.9773.44149,200
16 oct 202373.7174.9973.4274.9073.37178,500
13 oct 202375.6575.8573.0573.5572.04211,500
12 oct 202376.5776.5774.1775.6574.10168,200
11 oct 202376.7276.7875.2076.2374.67141,100
10 oct 202374.4076.8274.3776.4574.89235,600
09 oct 202373.9174.7873.5074.4372.91119,100
06 oct 202375.2575.5074.2374.6973.16189,200
05 oct 202376.0476.3474.8175.7374.18150,400
04 oct 202376.3376.4075.1676.2474.68145,600
03 oct 202377.6478.1475.8776.3074.74133,100
02 oct 202378.0778.0776.5077.7476.15128,300
29 sept 202379.1379.8177.7778.4476.83118,400
28 sept 202375.9778.7375.6778.5076.89177,100
27 sept 202376.7277.0375.1975.7574.20188,700
26 sept 202377.7578.0876.7376.8275.25142,200
25 sept 202379.0079.0078.0178.2176.6179,500
22 sept 202379.8979.9979.0179.0277.4075,900
21 sept 202380.7980.9579.0779.2777.65189,500
20 sept 202382.3082.3581.3481.3779.7067,900
19 sept 202380.1381.8179.9281.5079.83122,700
18 sept 202380.0680.3379.1979.7578.12119,100
15 sept 202380.6680.9379.1679.7078.07126,600
14 sept 202380.7881.5480.5480.5478.8989,200
13 sept 202379.7480.7579.3680.0778.43182,400
12 sept 202381.7182.1579.3579.6578.02281,200
11 sept 202381.9983.3281.9782.1580.47114,200
08 sept 202382.2982.4981.4181.7980.12153,000
07 sept 202383.7884.3281.2982.2280.54544,900
06 sept 202383.5684.4083.2583.5581.84136,300
05 sept 202384.6184.6183.0983.4481.73127,000
01 sept 202385.5185.5284.2884.6982.96109,400
31 ago 202389.0089.0084.1784.7483.01176,000
30 ago 202388.2589.7888.2588.9587.13147,400
29 ago 202386.2588.2186.1887.7485.94185,200
28 ago 202387.1887.9486.5086.6384.8697,600
25 ago 202386.6387.3685.8787.1885.40102,500
24 ago 202386.6687.9086.0186.2284.4675,600
23 ago 202385.8787.5885.8786.8085.02110,000
22 ago 202386.1586.8085.8886.0084.24122,900
21 ago 202386.7286.7285.2185.6783.92129,900
18 ago 202384.4487.0984.3986.7584.97148,900
17 ago 202384.0084.9183.9584.4682.73163,600
16 ago 202383.4684.2983.2784.0082.2881,900
15 ago 202382.7083.5882.1883.2781.57112,500
14 ago 202382.7583.4082.2882.8181.12313,400
11 ago 202382.7383.2382.1982.6480.9597,700
10 ago 202382.5583.5782.4982.6981.00166,600
09 ago 202381.1782.6080.6682.1280.4494,200
08 ago 202381.1081.4380.3581.0079.34150,800
07 ago 202381.0682.4881.0682.1780.4950,500
04 ago 202381.2182.1681.0581.0579.3988,600
03 ago 202382.0682.2279.0080.9679.30189,900
02 ago 202383.3583.4582.2882.4780.78101,900
01 ago 202383.6284.4183.3483.7081.9988,300
31 jul 202385.5085.5684.0884.3282.5983,700
28 jul 202383.8685.5683.8684.9683.2266,700
27 jul 202384.2885.3283.5983.5981.88149,700
26 jul 202382.2285.5081.9284.9083.16153,500
25 jul 202381.8682.3781.2281.9180.23224,300
24 jul 202383.4183.4981.0781.8680.18272,600
21 jul 202382.4783.7582.4783.3381.6254,200
20 jul 202383.2483.6981.9382.4980.80121,800
19 jul 202384.0084.2582.5183.6681.95210,300
18 jul 202383.6584.5383.1683.4681.75138,700
17 jul 202384.0084.4083.1783.6981.98130,900
*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...