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
54.30-0.35 (-0.64%)
A partir del 3:15p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 de oct. de 2021 | 55.03 | 55.49 | 54.05 | 54.30 | 54.30 | 114,383 |
| 19 de oct. de 2021 | 55.31 | 55.43 | 54.64 | 54.65 | 54.65 | 62,900 |
| 18 de oct. de 2021 | 56.79 | 56.79 | 55.37 | 55.45 | 55.45 | 71,100 |
| 15 de oct. de 2021 | 55.48 | 56.53 | 55.27 | 56.52 | 56.52 | 85,500 |
| 14 de oct. de 2021 | 55.29 | 55.52 | 54.86 | 55.47 | 55.47 | 49,500 |
| 13 de oct. de 2021 | 55.14 | 55.22 | 54.34 | 54.73 | 54.73 | 80,300 |
| 12 de oct. de 2021 | 54.76 | 55.31 | 54.63 | 54.93 | 54.93 | 75,500 |
| 11 de oct. de 2021 | 54.43 | 55.01 | 54.40 | 54.50 | 54.50 | 56,200 |
| 08 de oct. de 2021 | 54.33 | 54.98 | 54.06 | 54.28 | 54.28 | 82,800 |
| 07 de oct. de 2021 | 55.88 | 56.06 | 54.40 | 54.42 | 54.42 | 151,700 |
| 06 de oct. de 2021 | 55.34 | 55.49 | 54.25 | 55.47 | 55.47 | 141,200 |
| 05 de oct. de 2021 | 54.67 | 55.78 | 54.65 | 55.42 | 55.42 | 109,900 |
| 04 de oct. de 2021 | 55.65 | 56.16 | 54.39 | 54.58 | 54.58 | 95,500 |
| 01 de oct. de 2021 | 56.00 | 56.00 | 54.80 | 55.64 | 55.64 | 121,400 |
| 30 de sep. de 2021 | 57.09 | 57.17 | 56.12 | 56.27 | 56.27 | 123,200 |
| 29 de sep. de 2021 | 57.07 | 57.07 | 56.51 | 56.85 | 56.85 | 139,000 |
| 28 de sep. de 2021 | 57.50 | 57.50 | 56.60 | 56.95 | 56.95 | 198,300 |
| 27 de sep. de 2021 | 57.88 | 58.05 | 57.62 | 57.84 | 57.84 | 81,900 |
| 24 de sep. de 2021 | 57.71 | 58.00 | 57.20 | 57.59 | 57.59 | 66,200 |
| 23 de sep. de 2021 | 57.48 | 57.93 | 57.30 | 57.58 | 57.58 | 36,800 |
| 22 de sep. de 2021 | 56.99 | 57.94 | 56.99 | 57.49 | 57.49 | 58,900 |
| 21 de sep. de 2021 | 56.24 | 57.10 | 56.20 | 56.72 | 56.72 | 115,800 |
| 20 de sep. de 2021 | 56.12 | 56.48 | 55.40 | 56.43 | 56.43 | 142,800 |
| 17 de sep. de 2021 | 57.43 | 57.73 | 56.77 | 56.78 | 56.78 | 121,400 |
| 16 de sep. de 2021 | 57.99 | 58.03 | 57.37 | 57.49 | 57.49 | 54,300 |
| 15 de sep. de 2021 | 57.72 | 58.28 | 57.60 | 58.14 | 58.14 | 72,700 |
| 14 de sep. de 2021 | 57.13 | 57.70 | 56.30 | 57.65 | 57.65 | 127,400 |
| 13 de sep. de 2021 | 57.00 | 57.07 | 56.42 | 56.74 | 56.74 | 95,800 |
| 10 de sep. de 2021 | 56.99 | 57.28 | 56.68 | 56.70 | 56.70 | 106,000 |
| 09 de sep. de 2021 | 56.93 | 56.93 | 56.17 | 56.57 | 56.57 | 98,700 |
| 08 de sep. de 2021 | 57.24 | 57.36 | 56.35 | 56.92 | 56.92 | 92,100 |
| 07 de sep. de 2021 | 57.09 | 57.51 | 56.88 | 57.02 | 57.02 | 48,300 |
| 03 de sep. de 2021 | 57.56 | 57.73 | 56.94 | 57.08 | 57.08 | 55,900 |
| 02 de sep. de 2021 | 57.14 | 57.59 | 56.80 | 57.42 | 57.42 | 97,700 |
| 01 de sep. de 2021 | 58.05 | 58.06 | 57.03 | 57.14 | 57.14 | 101,800 |
| 31 de ago. de 2021 | 57.21 | 58.06 | 57.21 | 57.90 | 57.90 | 169,400 |
| 30 de ago. de 2021 | 56.86 | 57.32 | 56.61 | 57.14 | 57.14 | 52,800 |
| 27 de ago. de 2021 | 56.83 | 57.05 | 56.37 | 56.87 | 56.87 | 168,000 |
| 26 de ago. de 2021 | 57.27 | 57.27 | 56.64 | 56.83 | 56.83 | 60,200 |
| 25 de ago. de 2021 | 57.93 | 57.93 | 56.85 | 57.45 | 57.45 | 83,400 |
| 24 de ago. de 2021 | 57.95 | 57.95 | 57.08 | 57.59 | 57.59 | 68,600 |
| 23 de ago. de 2021 | 57.29 | 58.11 | 57.06 | 57.69 | 57.69 | 97,600 |
| 20 de ago. de 2021 | 56.87 | 57.52 | 56.72 | 57.03 | 57.03 | 75,400 |
| 19 de ago. de 2021 | 57.96 | 58.21 | 56.63 | 57.04 | 57.04 | 228,000 |
| 18 de ago. de 2021 | 58.26 | 58.99 | 58.09 | 58.22 | 58.22 | 88,700 |
| 17 de ago. de 2021 | 58.53 | 58.94 | 57.99 | 58.38 | 58.38 | 101,600 |
| 16 de ago. de 2021 | 58.80 | 59.07 | 58.26 | 58.94 | 58.94 | 61,800 |
| 13 de ago. de 2021 | 57.85 | 58.87 | 57.73 | 58.86 | 58.86 | 127,100 |
| 12 de ago. de 2021 | 56.96 | 57.63 | 56.65 | 57.55 | 57.55 | 138,200 |
| 11 de ago. de 2021 | 57.37 | 57.43 | 56.71 | 57.10 | 57.10 | 139,200 |
| 10 de ago. de 2021 | 57.23 | 57.40 | 56.63 | 57.13 | 57.13 | 145,600 |
| 09 de ago. de 2021 | 57.17 | 57.43 | 56.98 | 57.08 | 57.08 | 99,100 |
| 06 de ago. de 2021 | 56.87 | 57.49 | 56.85 | 57.17 | 57.17 | 132,200 |
| 05 de ago. de 2021 | 56.83 | 57.39 | 56.50 | 56.83 | 56.83 | 288,400 |
| 04 de ago. de 2021 | 56.87 | 57.31 | 56.15 | 56.81 | 56.81 | 141,200 |
| 03 de ago. de 2021 | 56.54 | 57.20 | 55.90 | 57.19 | 57.19 | 111,700 |
| 02 de ago. de 2021 | 56.76 | 57.34 | 56.41 | 56.53 | 56.53 | 166,100 |
| 30 de jul. de 2021 | 56.37 | 57.21 | 56.24 | 56.57 | 56.57 | 208,400 |
| 29 de jul. de 2021 | 55.91 | 56.83 | 55.60 | 56.50 | 56.50 | 210,600 |
| 28 de jul. de 2021 | 54.99 | 55.70 | 54.60 | 55.55 | 55.55 | 111,300 |
| 27 de jul. de 2021 | 54.73 | 54.97 | 53.99 | 54.69 | 54.69 | 171,800 |
| 26 de jul. de 2021 | 52.85 | 54.30 | 52.43 | 53.73 | 53.73 | 183,800 |
| 23 de jul. de 2021 | 52.73 | 52.97 | 52.58 | 52.60 | 52.60 | 64,100 |
| 22 de jul. de 2021 | 52.34 | 52.78 | 52.08 | 52.72 | 52.72 | 87,900 |
| 21 de jul. de 2021 | 52.49 | 53.07 | 52.15 | 52.61 | 52.61 | 123,400 |
| 20 de jul. de 2021 | 52.73 | 53.18 | 52.04 | 52.14 | 52.14 | 100,400 |
| 19 de jul. de 2021 | 52.51 | 53.11 | 52.00 | 52.59 | 52.59 | 185,400 |
| 16 de jul. de 2021 | 53.14 | 53.43 | 52.76 | 53.31 | 53.31 | 154,100 |
| 15 de jul. de 2021 | 52.50 | 53.65 | 52.34 | 52.88 | 52.88 | 161,400 |
| 14 de jul. de 2021 | 52.32 | 52.55 | 52.04 | 52.42 | 52.42 | 79,800 |
| 13 de jul. de 2021 | 52.80 | 52.91 | 51.92 | 51.99 | 51.99 | 104,100 |
| 12 de jul. de 2021 | 52.57 | 52.93 | 52.25 | 52.92 | 52.92 | 167,300 |
| 09 de jul. de 2021 | 52.35 | 52.68 | 52.24 | 52.59 | 52.59 | 94,700 |
| 08 de jul. de 2021 | 52.19 | 52.31 | 51.61 | 52.21 | 52.21 | 111,200 |
| 07 de jul. de 2021 | 52.58 | 52.81 | 51.98 | 52.58 | 52.58 | 179,900 |
| 06 de jul. de 2021 | 53.05 | 53.10 | 52.30 | 52.51 | 52.51 | 94,400 |
| 02 de jul. de 2021 | 52.92 | 53.18 | 52.65 | 53.10 | 53.10 | 57,200 |
| 01 de jul. de 2021 | 52.90 | 53.12 | 52.30 | 52.95 | 52.95 | 130,800 |
| 30 de jun. de 2021 | 52.28 | 53.11 | 51.70 | 52.93 | 52.93 | 242,000 |
| 29 de jun. de 2021 | 51.77 | 52.25 | 51.42 | 52.13 | 52.13 | 83,600 |
| 28 de jun. de 2021 | 52.25 | 52.29 | 51.71 | 51.84 | 51.84 | 116,700 |
| 25 de jun. de 2021 | 51.58 | 52.16 | 51.34 | 52.13 | 52.13 | 160,800 |
| 24 de jun. de 2021 | 51.29 | 51.91 | 51.16 | 51.76 | 51.76 | 82,400 |
| 23 de jun. de 2021 | 51.36 | 51.82 | 51.17 | 51.18 | 51.18 | 78,100 |
| 22 de jun. de 2021 | 51.57 | 51.63 | 51.01 | 51.50 | 51.50 | 170,600 |
| 21 de jun. de 2021 | 51.58 | 51.90 | 51.20 | 51.73 | 51.73 | 150,500 |
| 18 de jun. de 2021 | 51.41 | 51.89 | 50.24 | 51.23 | 51.23 | 281,300 |
| 17 de jun. de 2021 | 51.99 | 53.33 | 51.45 | 51.59 | 51.59 | 358,900 |
| 16 de jun. de 2021 | 51.51 | 52.18 | 51.36 | 52.10 | 52.10 | 349,600 |
| 15 de jun. de 2021 | 51.60 | 51.81 | 51.05 | 51.66 | 51.66 | 198,400 |
| 14 de jun. de 2021 | 51.56 | 51.70 | 51.13 | 51.37 | 51.37 | 163,600 |
| 11 de jun. de 2021 | 51.31 | 51.56 | 50.94 | 51.51 | 51.51 | 187,600 |
| 10 de jun. de 2021 | 51.67 | 51.83 | 50.94 | 51.37 | 51.37 | 250,800 |
| 09 de jun. de 2021 | 50.53 | 51.26 | 50.45 | 51.16 | 51.16 | 203,700 |
| 08 de jun. de 2021 | 51.00 | 51.00 | 49.99 | 50.75 | 50.75 | 141,900 |
| 07 de jun. de 2021 | 49.96 | 51.00 | 49.90 | 50.81 | 50.81 | 228,200 |
| 04 de jun. de 2021 | 49.37 | 49.81 | 49.28 | 49.71 | 49.71 | 143,600 |
| 03 de jun. de 2021 | 48.71 | 49.10 | 48.35 | 48.90 | 48.90 | 337,100 |
| 02 de jun. de 2021 | 49.99 | 50.31 | 48.40 | 49.00 | 49.00 | 788,400 |
| 01 de jun. de 2021 | 49.69 | 50.22 | 49.35 | 49.79 | 49.79 | 199,000 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
