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
74.16-1.74 (-2.29%)
Al cierre: 04:00PM EST
73.85 -0.31 (-0.42%)
Fuera de horario: 07:31PM EST
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 202375.7576.1173.7874.1674.16164,700
26 ene 202376.2976.7774.5775.9075.90191,300
25 ene 202374.3475.5774.3374.9874.98180,300
24 ene 202375.0077.0174.1275.0475.04242,900
23 ene 202371.3875.1771.3873.3873.38253,800
20 ene 202370.5070.9369.4770.8170.81159,200
19 ene 202370.3471.5069.7970.1170.11144,200
18 ene 202372.4072.9971.1471.1771.17331,700
17 ene 202370.8972.5970.8972.1872.18130,200
13 ene 202370.1871.1370.1870.5170.51114,900
12 ene 202370.8571.4070.3270.3370.33151,400
11 ene 202368.7971.0468.7070.8570.85141,500
10 ene 202368.2168.8167.7668.4668.46129,100
09 ene 202368.3468.8067.4468.0568.05123,400
06 ene 202366.8168.6766.7268.4768.47107,500
05 ene 202366.0466.9266.0366.4766.47168,600
04 ene 202365.1566.8165.1566.6166.61143,500
03 ene 202367.8867.8864.9765.3165.31212,700
30 dic 202268.6968.9167.4967.8867.88139,900
29 dic 202269.3169.8269.0069.0769.07100,800
28 dic 202269.6369.6969.0469.3469.3467,800
27 dic 202270.3270.5369.2569.2769.27118,700
23 dic 202268.5370.2568.5070.1670.16135,700
22 dic 202268.5068.7768.0768.7568.75123,700
21 dic 202267.9668.9167.9268.6968.69278,300
20 dic 202267.5768.4467.5767.6767.67105,400
19 dic 202267.9768.1467.3167.5667.56160,300
16 dic 202266.4467.3165.7567.1467.14248,700
15 dic 202266.9667.0066.0166.5066.50113,300
14 dic 202266.5967.3166.0066.8766.87483,600
13 dic 202267.6967.9166.9967.0167.01157,900
12 dic 202265.5767.3065.4467.2567.25108,300
09 dic 202266.3166.3165.5565.7265.72139,800
08 dic 202267.3867.3866.3966.3966.39252,700
07 dic 202268.3068.6866.9867.3867.38248,500
06 dic 202267.7268.3467.4368.2968.29121,000
05 dic 202268.3268.5266.4567.4767.47129,300
02 dic 202268.5069.2468.5068.7768.7784,800
01 dic 202268.6069.1968.2468.6868.68105,800
30 nov 202267.7168.7266.9168.3168.31329,800
29 nov 202268.0769.0367.1067.2167.21136,500
28 nov 202268.0769.1267.7568.0768.07168,700
25 nov 202268.3369.1068.2268.3368.3347,200
23 nov 202267.8569.1067.0368.3868.38107,500
22 nov 202269.0669.2067.8068.0368.03159,900
21 nov 202268.8569.2968.5269.2469.24101,000
18 nov 202268.4169.1768.3168.9468.94188,200
17 nov 202268.3568.4667.6068.3068.30223,500
16 nov 202267.6869.7967.5669.0369.03284,900
15 nov 202268.4769.4367.7567.9267.92205,600
14 nov 202266.7168.5166.1967.8667.86253,600
11 nov 202266.2066.9365.2966.6566.65339,700
10 nov 202266.4866.7765.9066.2766.27277,800
09 nov 202265.4766.1765.2365.3565.35166,800
08 nov 202265.4565.9464.8865.7565.75231,200
07 nov 202263.0065.1963.0064.9664.96254,100
04 nov 202263.8763.9762.3063.0663.06597,200
03 nov 202262.9063.3462.2162.8762.871,371,400
02 nov 202264.6864.9963.2363.3163.31215,100
01 nov 202263.2764.5663.0764.3664.36452,400
31 oct 202261.0963.0960.5562.7962.79308,300
31 oct 20221.355 Dividendo
28 oct 202262.7462.9362.0362.3761.01596,400
27 oct 202262.1562.5861.5062.4161.05490,400
26 oct 202262.0962.8261.7362.1560.80184,200
25 oct 202260.8162.4760.4961.6260.28358,300
24 oct 202260.8961.1560.3260.5959.27212,700
21 oct 202259.7160.8059.6860.5059.19347,300
20 oct 202260.6860.6859.3059.6358.33204,800
19 oct 202260.0660.6259.7560.4459.13174,500
18 oct 202260.5760.6759.8660.2258.91140,000
17 oct 202259.3660.3559.2559.9858.68126,500
14 oct 202259.5459.9358.5858.8357.55222,500
13 oct 202257.9060.2157.6259.9358.63218,600
12 oct 202260.1860.1858.2658.7357.45474,300
11 oct 202259.3160.0459.0859.3758.08158,700
10 oct 202260.1961.0059.6959.8058.50123,900
07 oct 202260.8360.8359.4859.9258.62130,000
06 oct 202261.2061.5760.5060.6959.37184,500
05 oct 202261.0061.8660.5061.5960.25380,500
04 oct 202261.1261.3660.6361.1559.82158,900
03 oct 202259.2161.1259.0060.4759.16414,300
30 sept 202257.9059.1557.6558.3957.12230,100
29 sept 202257.4258.2755.8457.9556.69242,900
28 sept 202256.9258.1956.3357.5556.30273,800
27 sept 202256.6257.2155.9456.5855.35309,700
26 sept 202257.2357.6956.1556.4955.2698,500
23 sept 202260.0160.0157.5557.8156.55206,000
22 sept 202260.7460.8760.1260.5859.26174,600
21 sept 202262.4662.4660.5460.6159.29207,800
20 sept 202262.6062.9061.9162.4661.1099,700
19 sept 202261.5063.0161.3762.9961.62106,000
16 sept 202261.3462.2761.3261.9960.6487,300
15 sept 202263.2963.2961.5061.9160.56116,500
14 sept 202262.8263.6162.8263.5562.17120,800
13 sept 202263.6864.3162.8063.1161.74104,500
12 sept 202263.3965.1863.2364.5263.12154,100
09 sept 202263.3163.4062.5562.9261.5574,700
08 sept 202262.4463.0761.8763.0061.63122,900
07 sept 202262.9063.2162.0462.1460.79190,500
*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...