Coca-Cola FEMSA, S.A.B. de C.V. (KOF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 93.42 | 94.06 | 93.03 | 93.39 | 93.39 | 85,500 |
| 18 abr 2024 | 92.60 | 93.51 | 91.83 | 93.24 | 93.24 | 138,300 |
| 17 abr 2024 | 93.35 | 93.99 | 91.46 | 91.99 | 91.99 | 165,900 |
| 16 abr 2024 | 93.59 | 94.20 | 92.07 | 92.83 | 92.83 | 231,100 |
| 15 abr 2024 | 97.83 | 97.83 | 94.71 | 94.79 | 94.79 | 200,100 |
| 12 abr 2024 | 95.04 | 98.08 | 94.27 | 97.12 | 97.12 | 264,500 |
| 12 abr 2024 | 0.916 Dividendo | |||||
| 11 abr 2024 | 94.16 | 95.36 | 92.90 | 95.20 | 94.28 | 119,900 |
| 10 abr 2024 | 94.06 | 94.45 | 92.46 | 93.67 | 92.77 | 86,600 |
| 09 abr 2024 | 96.05 | 96.21 | 94.33 | 94.99 | 94.08 | 87,500 |
| 08 abr 2024 | 95.47 | 97.04 | 95.25 | 95.80 | 94.88 | 60,700 |
| 05 abr 2024 | 95.64 | 96.64 | 94.82 | 95.49 | 94.57 | 65,400 |
| 04 abr 2024 | 93.12 | 96.38 | 93.01 | 95.88 | 94.96 | 248,300 |
| 03 abr 2024 | 94.94 | 96.11 | 93.75 | 93.79 | 92.89 | 155,300 |
| 02 abr 2024 | 95.74 | 95.74 | 93.38 | 95.06 | 94.15 | 163,500 |
| 01 abr 2024 | 96.31 | 97.99 | 95.36 | 96.17 | 95.24 | 201,300 |
| 28 mar 2024 | 95.98 | 98.00 | 95.00 | 97.20 | 96.26 | 105,500 |
| 27 mar 2024 | 95.07 | 97.25 | 95.07 | 96.73 | 95.80 | 132,900 |
| 26 mar 2024 | 95.56 | 96.42 | 95.29 | 96.15 | 95.22 | 104,300 |
| 25 mar 2024 | 96.76 | 97.20 | 94.79 | 95.07 | 94.16 | 91,600 |
| 22 mar 2024 | 96.49 | 97.54 | 95.70 | 96.53 | 95.60 | 149,300 |
| 21 mar 2024 | 98.35 | 98.89 | 96.82 | 96.86 | 95.93 | 103,700 |
| 20 mar 2024 | 96.38 | 98.53 | 96.33 | 98.52 | 97.57 | 85,000 |
| 19 mar 2024 | 98.01 | 98.30 | 96.42 | 96.63 | 95.70 | 99,400 |
| 18 mar 2024 | 98.37 | 99.15 | 98.00 | 98.28 | 97.33 | 104,000 |
| 15 mar 2024 | 99.36 | 100.17 | 97.91 | 98.33 | 97.38 | 468,200 |
| 14 mar 2024 | 99.61 | 100.63 | 99.18 | 99.64 | 98.68 | 104,000 |
| 13 mar 2024 | 98.52 | 99.94 | 97.99 | 99.73 | 98.77 | 163,600 |
| 12 mar 2024 | 97.16 | 98.79 | 96.84 | 98.39 | 97.44 | 205,700 |
| 11 mar 2024 | 96.27 | 97.11 | 95.39 | 96.56 | 95.63 | 202,000 |
| 08 mar 2024 | 96.30 | 96.93 | 95.17 | 95.84 | 94.92 | 136,300 |
| 07 mar 2024 | 95.98 | 96.82 | 95.47 | 96.79 | 95.86 | 103,800 |
| 06 mar 2024 | 97.52 | 98.84 | 95.98 | 96.19 | 95.26 | 136,400 |
| 05 mar 2024 | 96.86 | 98.00 | 96.69 | 97.33 | 96.39 | 167,800 |
| 04 mar 2024 | 96.75 | 96.97 | 95.54 | 95.84 | 94.92 | 151,000 |
| 01 mar 2024 | 97.00 | 97.98 | 96.67 | 96.96 | 96.03 | 156,800 |
| 29 feb 2024 | 97.27 | 98.87 | 96.89 | 97.05 | 96.12 | 332,100 |
| 28 feb 2024 | 99.60 | 99.82 | 95.78 | 96.67 | 95.74 | 195,000 |
| 27 feb 2024 | 98.95 | 101.58 | 98.70 | 99.90 | 98.94 | 229,000 |
| 26 feb 2024 | 98.70 | 98.97 | 98.42 | 98.66 | 97.71 | 260,700 |
| 23 feb 2024 | 101.22 | 101.95 | 97.14 | 98.84 | 97.89 | 164,900 |
| 22 feb 2024 | 101.15 | 101.45 | 98.57 | 100.41 | 99.44 | 141,300 |
| 21 feb 2024 | 100.23 | 100.97 | 99.33 | 100.70 | 99.73 | 127,800 |
| 20 feb 2024 | 101.00 | 104.38 | 98.37 | 100.29 | 99.33 | 210,600 |
| 16 feb 2024 | 100.70 | 101.42 | 99.71 | 100.75 | 99.78 | 128,100 |
| 15 feb 2024 | 98.60 | 100.92 | 98.60 | 100.67 | 99.70 | 145,600 |
| 14 feb 2024 | 97.11 | 98.39 | 97.11 | 98.09 | 97.15 | 154,600 |
| 13 feb 2024 | 97.02 | 97.95 | 96.84 | 97.04 | 96.11 | 96,300 |
| 12 feb 2024 | 98.18 | 98.42 | 96.89 | 97.78 | 96.84 | 89,600 |
| 09 feb 2024 | 98.02 | 98.37 | 97.14 | 97.61 | 96.67 | 73,500 |
| 08 feb 2024 | 98.12 | 98.55 | 97.46 | 97.72 | 96.78 | 84,400 |
| 07 feb 2024 | 98.35 | 99.27 | 97.18 | 97.59 | 96.65 | 146,900 |
| 06 feb 2024 | 97.16 | 100.48 | 97.16 | 98.01 | 97.07 | 321,900 |
| 05 feb 2024 | 101.28 | 101.28 | 96.83 | 97.25 | 96.31 | 174,100 |
| 02 feb 2024 | 98.86 | 102.94 | 98.22 | 102.39 | 101.40 | 284,100 |
| 01 feb 2024 | 95.50 | 98.29 | 95.13 | 97.88 | 96.94 | 139,500 |
| 31 ene 2024 | 93.10 | 96.66 | 92.50 | 94.94 | 94.03 | 253,100 |
| 30 ene 2024 | 92.98 | 93.43 | 92.02 | 93.18 | 92.28 | 114,900 |
| 29 ene 2024 | 91.99 | 93.11 | 91.15 | 92.78 | 91.89 | 116,500 |
| 26 ene 2024 | 91.08 | 93.12 | 90.11 | 91.92 | 91.04 | 177,200 |
| 25 ene 2024 | 90.00 | 91.16 | 89.23 | 90.97 | 90.09 | 131,000 |
| 24 ene 2024 | 91.89 | 92.45 | 89.85 | 89.88 | 89.02 | 113,500 |
| 23 ene 2024 | 89.74 | 91.01 | 89.46 | 90.83 | 89.96 | 103,000 |
| 22 ene 2024 | 91.16 | 91.55 | 89.64 | 89.75 | 88.89 | 104,700 |
| 19 ene 2024 | 91.04 | 91.57 | 90.10 | 91.04 | 90.16 | 106,500 |
| 18 ene 2024 | 91.67 | 91.89 | 90.02 | 91.00 | 90.12 | 115,500 |
| 17 ene 2024 | 90.88 | 91.28 | 90.01 | 90.90 | 90.03 | 127,800 |
| 16 ene 2024 | 91.54 | 92.25 | 90.95 | 91.34 | 90.46 | 181,800 |
| 12 ene 2024 | 91.00 | 93.71 | 90.65 | 92.87 | 91.98 | 270,000 |
| 11 ene 2024 | 90.46 | 90.61 | 89.63 | 89.78 | 88.92 | 136,000 |
| 10 ene 2024 | 90.54 | 90.63 | 89.80 | 90.48 | 89.61 | 171,900 |
| 09 ene 2024 | 89.11 | 90.58 | 89.08 | 90.21 | 89.34 | 251,700 |
| 08 ene 2024 | 91.07 | 91.70 | 89.82 | 89.97 | 89.10 | 227,200 |
| 05 ene 2024 | 90.26 | 90.94 | 89.00 | 90.56 | 89.69 | 442,100 |
| 04 ene 2024 | 91.01 | 91.85 | 90.25 | 90.55 | 89.68 | 287,900 |
| 03 ene 2024 | 92.61 | 93.21 | 91.48 | 91.81 | 90.93 | 171,400 |
| 02 ene 2024 | 93.97 | 94.60 | 92.58 | 92.78 | 91.89 | 149,700 |
| 29 dic 2023 | 94.84 | 95.40 | 94.40 | 94.64 | 93.73 | 53,300 |
| 28 dic 2023 | 95.78 | 96.46 | 94.22 | 94.92 | 94.01 | 80,300 |
| 27 dic 2023 | 95.84 | 96.34 | 95.62 | 95.79 | 94.87 | 72,500 |
| 26 dic 2023 | 95.00 | 96.22 | 95.00 | 95.44 | 94.52 | 66,900 |
| 22 dic 2023 | 96.27 | 97.16 | 94.99 | 95.15 | 94.23 | 138,000 |
| 21 dic 2023 | 96.50 | 97.14 | 95.25 | 95.92 | 95.00 | 112,700 |
| 20 dic 2023 | 98.00 | 98.35 | 96.14 | 96.27 | 95.34 | 101,600 |
| 19 dic 2023 | 98.00 | 99.34 | 98.00 | 98.51 | 97.56 | 163,200 |
| 18 dic 2023 | 97.00 | 97.87 | 95.60 | 97.60 | 96.66 | 100,800 |
| 15 dic 2023 | 95.47 | 97.88 | 95.47 | 96.72 | 95.79 | 252,800 |
| 14 dic 2023 | 94.81 | 96.08 | 93.35 | 95.99 | 95.07 | 300,400 |
| 13 dic 2023 | 90.89 | 93.54 | 90.39 | 93.24 | 92.34 | 151,600 |
| 12 dic 2023 | 90.51 | 90.81 | 89.80 | 90.61 | 89.74 | 153,100 |
| 11 dic 2023 | 88.26 | 90.37 | 88.26 | 89.92 | 89.05 | 95,500 |
| 08 dic 2023 | 87.71 | 89.15 | 87.51 | 88.59 | 87.74 | 64,900 |
| 07 dic 2023 | 90.59 | 90.59 | 86.57 | 88.04 | 87.19 | 196,000 |
| 06 dic 2023 | 87.52 | 88.68 | 87.43 | 88.57 | 87.72 | 93,800 |
| 05 dic 2023 | 86.16 | 87.42 | 85.29 | 87.30 | 86.46 | 80,700 |
| 04 dic 2023 | 85.62 | 86.81 | 85.49 | 86.30 | 85.47 | 133,800 |
| 01 dic 2023 | 84.97 | 86.16 | 84.05 | 85.64 | 84.82 | 106,800 |
| 30 nov 2023 | 83.44 | 84.65 | 82.13 | 84.65 | 83.84 | 188,900 |
| 29 nov 2023 | 85.03 | 85.90 | 83.51 | 83.86 | 83.05 | 99,600 |
| 28 nov 2023 | 85.20 | 85.88 | 84.54 | 85.13 | 84.31 | 98,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.