Memoria USB más rápida del momento está rebajada un 44% y solo cuesta $154 pesos

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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 sept 2022	56.92	58.19	56.33	57.90	57.90	162,312
27 sept 2022	56.62	57.21	55.94	56.58	56.58	309,700
26 sept 2022	57.23	57.69	56.15	56.49	56.49	98,500
23 sept 2022	60.01	60.01	57.55	57.81	57.81	206,000
22 sept 2022	60.74	60.87	60.12	60.58	60.58	174,600
21 sept 2022	62.46	62.46	60.54	60.61	60.61	207,800
20 sept 2022	62.60	62.90	61.91	62.46	62.46	99,700
19 sept 2022	61.50	63.01	61.37	62.99	62.99	106,000
16 sept 2022	61.34	62.27	61.32	61.99	61.99	87,300
15 sept 2022	63.29	63.29	61.50	61.91	61.91	116,500
14 sept 2022	62.82	63.61	62.82	63.55	63.55	120,800
13 sept 2022	63.68	64.31	62.80	63.11	63.11	104,500
12 sept 2022	63.39	65.18	63.23	64.52	64.52	154,100
09 sept 2022	63.31	63.40	62.55	62.92	62.92	74,700
08 sept 2022	62.44	63.07	61.87	63.00	63.00	122,900
07 sept 2022	62.90	63.21	62.04	62.14	62.14	190,500
06 sept 2022	61.59	62.87	61.00	62.87	62.87	219,000
02 sept 2022	61.34	62.47	61.05	61.33	61.33	118,000
01 sept 2022	60.97	61.38	60.12	61.04	61.04	217,700
31 ago 2022	61.95	62.59	61.07	61.23	61.23	255,700
30 ago 2022	62.97	62.97	61.77	61.94	61.94	150,300
29 ago 2022	62.33	63.03	61.74	62.68	62.68	152,600
26 ago 2022	63.12	63.12	62.12	62.23	62.23	94,300
25 ago 2022	63.17	63.35	62.43	63.35	63.35	83,700
24 ago 2022	63.07	63.28	62.40	62.72	62.72	94,600
23 ago 2022	62.04	63.00	61.72	62.91	62.91	146,200
22 ago 2022	62.23	62.41	61.55	61.81	61.81	111,400
19 ago 2022	62.57	62.93	62.19	62.62	62.62	101,000
18 ago 2022	62.93	62.93	62.37	62.68	62.68	99,800
17 ago 2022	62.50	63.14	62.10	62.99	62.99	107,800
16 ago 2022	63.25	63.58	62.43	63.03	63.03	154,800
15 ago 2022	62.07	63.40	61.59	62.93	62.93	137,200
12 ago 2022	61.95	62.48	61.78	62.44	62.44	113,400
11 ago 2022	60.57	62.20	60.32	61.98	61.98	209,100
10 ago 2022	60.76	61.20	59.99	60.16	60.16	155,400
09 ago 2022	59.85	60.31	59.73	60.22	60.22	158,300
08 ago 2022	60.00	60.62	59.59	59.92	59.92	229,200
05 ago 2022	59.60	60.56	59.16	59.77	59.77	143,000
04 ago 2022	59.44	60.17	59.08	59.71	59.71	119,800
03 ago 2022	59.40	60.02	59.17	59.77	59.77	212,600
02 ago 2022	60.93	61.34	59.09	59.25	59.25	192,800
01 ago 2022	60.30	61.40	60.08	60.73	60.73	152,100
29 jul 2022	60.52	60.57	59.32	60.23	60.23	410,300
28 jul 2022	60.50	61.20	60.02	60.56	60.56	185,800
27 jul 2022	58.74	60.95	57.39	60.87	60.87	232,600
26 jul 2022	56.59	58.66	56.43	57.89	57.89	223,100
25 jul 2022	54.49	56.36	54.49	56.15	56.15	210,200
22 jul 2022	54.44	54.63	54.04	54.49	54.49	76,100
21 jul 2022	54.07	54.43	53.63	54.24	54.24	109,400
20 jul 2022	56.08	56.16	54.14	54.36	54.36	138,100
19 jul 2022	55.63	55.99	55.32	55.89	55.89	147,000
18 jul 2022	55.21	55.82	54.75	55.21	55.21	133,700
15 jul 2022	53.39	55.15	52.84	55.05	55.05	203,700
14 jul 2022	53.06	53.50	51.96	52.72	52.72	136,700
13 jul 2022	53.60	54.25	53.20	53.84	53.84	129,000
12 jul 2022	54.18	54.52	53.67	53.96	53.96	160,900
11 jul 2022	54.87	54.87	53.63	54.34	54.34	191,500
08 jul 2022	55.61	55.76	54.52	54.92	54.92	157,400
07 jul 2022	56.06	56.48	55.25	55.69	55.69	227,100
06 jul 2022	56.21	56.21	55.08	55.71	55.71	109,100
05 jul 2022	56.23	56.28	54.84	56.20	56.20	190,400
01 jul 2022	55.02	56.66	54.98	56.38	56.38	112,300
30 jun 2022	55.23	56.23	54.64	55.28	55.28	357,400
29 jun 2022	56.72	57.01	55.83	55.93	55.93	266,200
28 jun 2022	59.18	59.71	56.43	56.68	56.68	287,500
27 jun 2022	58.29	59.51	57.51	59.15	59.15	191,200
24 jun 2022	57.16	58.43	56.76	58.00	58.00	297,900
23 jun 2022	56.78	57.50	56.66	56.68	56.68	187,900
22 jun 2022	56.47	57.19	56.34	56.76	56.76	247,000
21 jun 2022	55.98	57.25	55.26	57.08	57.08	138,100
17 jun 2022	56.25	56.90	55.07	55.32	55.32	360,400
16 jun 2022	54.76	55.86	54.03	55.72	55.72	136,600
15 jun 2022	56.36	56.36	55.11	55.80	55.80	181,200
14 jun 2022	55.68	56.65	55.34	56.05	56.05	172,400
13 jun 2022	55.16	55.57	54.60	55.54	55.54	199,200
10 jun 2022	55.45	56.20	55.04	55.95	55.95	88,200
09 jun 2022	56.76	56.93	56.01	56.01	56.01	96,100
08 jun 2022	57.72	58.03	56.59	56.99	56.99	107,400
07 jun 2022	57.03	57.89	55.95	57.89	57.89	117,200
06 jun 2022	58.05	58.20	56.55	56.84	56.84	185,900
03 jun 2022	57.89	57.97	56.97	57.60	57.60	190,500
02 jun 2022	58.87	58.87	57.34	57.77	57.77	254,000
01 jun 2022	59.26	59.26	57.69	58.90	58.90	216,600
31 may 2022	59.95	60.29	58.11	59.65	59.65	364,300
27 may 2022	58.32	59.51	58.02	59.51	59.51	106,500
26 may 2022	57.76	58.10	57.31	57.94	57.94	91,500
25 may 2022	57.14	57.68	56.96	57.46	57.46	119,900
24 may 2022	56.83	57.58	56.59	57.09	57.09	113,400
23 may 2022	56.97	57.61	56.54	57.31	57.31	124,900
20 may 2022	55.18	56.85	55.15	56.67	56.67	186,900
19 may 2022	53.90	55.55	53.90	55.19	55.19	190,500
18 may 2022	56.13	56.13	54.00	54.05	54.05	101,100
17 may 2022	56.35	56.95	55.85	56.49	56.49	90,100
16 may 2022	55.65	56.23	55.49	55.94	55.94	104,000
13 may 2022	55.21	55.54	54.84	55.52	55.52	80,500
12 may 2022	53.55	54.78	53.37	54.68	54.68	117,800
11 may 2022	53.62	54.42	53.44	53.58	53.58	104,200
10 may 2022	54.14	54.50	53.36	53.73	53.73	144,700
09 may 2022	53.40	54.41	53.13	53.97	53.97	84,800
06 may 2022	54.88	55.10	53.69	54.18	54.18	190,400
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...

S&P 5003,709.75+62.46(+1.71%)

Dow Jones29,617.25+482.26(+1.66%)

Nasdaq11,016.27+186.77(+1.72%)

Russell 20001,711.90+49.39(+2.97%)

Petróleo81.93+3.43(+4.37%)

Oro1,669.60+33.40(+2.04%)

Memoria USB más rápida del momento está rebajada un 44% y solo cuesta $154 pesos

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

S&P 500
3,709.75
+62.46(+1.71%)

Dow Jones
29,617.25
+482.26(+1.66%)

Nasdaq
11,016.27
+186.77(+1.72%)

Russell 2000
1,711.90
+49.39(+2.97%)

Petróleo
81.93
+3.43(+4.37%)

Oro
1,669.60
+33.40(+2.04%)