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 EST
Fuera de horario:
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 de ene. de 2022 | 52.83 | 53.09 | 51.71 | 52.72 | 52.72 | 153,500 |
| 21 de ene. de 2022 | 52.97 | 54.09 | 52.90 | 53.24 | 53.24 | 116,800 |
| 20 de ene. de 2022 | 53.60 | 54.32 | 53.15 | 53.20 | 53.20 | 86,100 |
| 19 de ene. de 2022 | 54.62 | 54.92 | 52.99 | 53.85 | 53.85 | 136,900 |
| 18 de ene. de 2022 | 55.71 | 55.85 | 54.70 | 55.08 | 55.08 | 119,400 |
| 14 de ene. de 2022 | 54.54 | 55.83 | 54.54 | 55.74 | 55.74 | 65,400 |
| 13 de ene. de 2022 | 55.78 | 55.78 | 54.85 | 54.90 | 54.90 | 108,500 |
| 12 de ene. de 2022 | 54.75 | 55.78 | 54.51 | 55.58 | 55.58 | 86,400 |
| 11 de ene. de 2022 | 54.70 | 55.27 | 53.99 | 54.75 | 54.75 | 135,700 |
| 10 de ene. de 2022 | 53.82 | 54.64 | 53.58 | 54.07 | 54.07 | 99,800 |
| 07 de ene. de 2022 | 54.17 | 54.33 | 53.82 | 53.82 | 53.82 | 55,700 |
| 06 de ene. de 2022 | 53.87 | 54.41 | 53.71 | 54.07 | 54.07 | 62,200 |
| 05 de ene. de 2022 | 54.75 | 55.44 | 53.88 | 54.00 | 54.00 | 85,300 |
| 04 de ene. de 2022 | 54.75 | 55.22 | 54.62 | 54.75 | 54.75 | 117,100 |
| 03 de ene. de 2022 | 54.79 | 54.96 | 54.20 | 54.53 | 54.53 | 55,900 |
| 31 de dic. de 2021 | 54.39 | 54.98 | 54.25 | 54.79 | 54.79 | 74,800 |
| 30 de dic. de 2021 | 54.05 | 54.62 | 53.94 | 54.39 | 54.39 | 91,300 |
| 29 de dic. de 2021 | 53.89 | 54.39 | 53.78 | 54.05 | 54.05 | 84,500 |
| 28 de dic. de 2021 | 54.60 | 54.94 | 53.91 | 53.99 | 53.99 | 90,800 |
| 27 de dic. de 2021 | 54.28 | 55.00 | 54.06 | 54.57 | 54.57 | 89,500 |
| 23 de dic. de 2021 | 54.25 | 54.61 | 53.86 | 54.53 | 54.53 | 85,000 |
| 22 de dic. de 2021 | 53.80 | 54.22 | 53.46 | 54.11 | 54.11 | 62,700 |
| 21 de dic. de 2021 | 53.50 | 54.44 | 53.36 | 53.76 | 53.76 | 103,000 |
| 20 de dic. de 2021 | 52.34 | 53.57 | 52.22 | 53.07 | 53.07 | 198,600 |
| 17 de dic. de 2021 | 50.64 | 52.84 | 50.64 | 52.67 | 52.67 | 169,500 |
| 16 de dic. de 2021 | 50.11 | 51.37 | 50.11 | 51.04 | 51.04 | 110,200 |
| 15 de dic. de 2021 | 51.44 | 51.44 | 49.49 | 50.15 | 50.15 | 146,300 |
| 14 de dic. de 2021 | 50.73 | 51.35 | 50.63 | 51.13 | 51.13 | 140,300 |
| 13 de dic. de 2021 | 51.44 | 51.75 | 50.83 | 51.09 | 51.09 | 95,900 |
| 10 de dic. de 2021 | 51.68 | 51.99 | 51.14 | 51.70 | 51.70 | 64,500 |
| 09 de dic. de 2021 | 51.44 | 51.63 | 51.18 | 51.46 | 51.46 | 57,800 |
| 08 de dic. de 2021 | 51.00 | 51.67 | 50.88 | 51.66 | 51.66 | 139,400 |
| 07 de dic. de 2021 | 50.87 | 51.16 | 50.18 | 50.99 | 50.99 | 79,100 |
| 06 de dic. de 2021 | 50.08 | 51.05 | 49.93 | 50.47 | 50.47 | 128,800 |
| 03 de dic. de 2021 | 50.84 | 51.46 | 50.27 | 50.51 | 50.51 | 124,700 |
| 02 de dic. de 2021 | 49.96 | 50.86 | 49.61 | 50.84 | 50.84 | 113,400 |
| 01 de dic. de 2021 | 49.37 | 50.68 | 49.37 | 49.50 | 49.50 | 199,900 |
| 30 de nov. de 2021 | 47.88 | 49.29 | 47.35 | 49.12 | 49.12 | 317,400 |
| 29 de nov. de 2021 | 47.86 | 48.28 | 47.17 | 48.18 | 48.18 | 165,700 |
| 26 de nov. de 2021 | 48.67 | 48.94 | 46.91 | 47.53 | 47.53 | 150,700 |
| 24 de nov. de 2021 | 50.23 | 50.89 | 49.41 | 49.48 | 49.48 | 127,500 |
| 23 de nov. de 2021 | 50.81 | 51.06 | 50.49 | 50.67 | 50.67 | 134,400 |
| 22 de nov. de 2021 | 51.12 | 51.82 | 50.65 | 50.80 | 50.80 | 135,300 |
| 19 de nov. de 2021 | 51.16 | 51.44 | 50.96 | 51.12 | 51.12 | 160,300 |
| 18 de nov. de 2021 | 51.31 | 51.52 | 50.64 | 51.52 | 51.52 | 84,500 |
| 17 de nov. de 2021 | 51.15 | 51.44 | 50.62 | 51.32 | 51.32 | 166,300 |
| 16 de nov. de 2021 | 53.06 | 53.06 | 51.07 | 51.15 | 51.15 | 149,200 |
| 15 de nov. de 2021 | 53.54 | 53.68 | 52.41 | 52.75 | 52.75 | 118,400 |
| 12 de nov. de 2021 | 53.95 | 54.02 | 53.30 | 53.45 | 53.45 | 72,300 |
| 11 de nov. de 2021 | 54.05 | 54.05 | 53.44 | 53.86 | 53.86 | 57,300 |
| 10 de nov. de 2021 | 54.40 | 54.69 | 53.66 | 53.93 | 53.93 | 75,800 |
| 09 de nov. de 2021 | 54.17 | 54.50 | 53.37 | 54.36 | 54.36 | 172,900 |
| 08 de nov. de 2021 | 54.71 | 54.71 | 53.50 | 53.78 | 53.78 | 154,500 |
| 05 de nov. de 2021 | 54.43 | 54.91 | 54.22 | 54.65 | 54.65 | 83,200 |
| 04 de nov. de 2021 | 54.55 | 54.86 | 54.02 | 54.64 | 54.64 | 106,600 |
| 03 de nov. de 2021 | 53.26 | 54.63 | 53.26 | 54.54 | 54.54 | 135,900 |
| 02 de nov. de 2021 | 54.07 | 54.21 | 53.29 | 53.43 | 53.43 | 105,500 |
| 01 de nov. de 2021 | 53.72 | 54.28 | 53.42 | 54.27 | 54.27 | 105,200 |
| 29 de oct. de 2021 | 53.67 | 54.20 | 53.26 | 53.75 | 53.75 | 137,100 |
| 29 de oct. de 2021 | 1.244 Dividendo | |||||
| 28 de oct. de 2021 | 54.90 | 55.49 | 53.66 | 54.95 | 53.71 | 184,500 |
| 27 de oct. de 2021 | 55.53 | 55.99 | 54.65 | 54.88 | 53.64 | 125,500 |
| 26 de oct. de 2021 | 54.99 | 55.62 | 54.43 | 55.56 | 54.30 | 176,400 |
| 25 de oct. de 2021 | 54.11 | 54.65 | 54.05 | 54.62 | 53.38 | 85,100 |
| 22 de oct. de 2021 | 53.44 | 54.27 | 53.41 | 54.10 | 52.88 | 78,900 |
| 21 de oct. de 2021 | 54.51 | 54.51 | 53.27 | 53.69 | 52.47 | 148,000 |
| 20 de oct. de 2021 | 55.03 | 55.49 | 54.04 | 54.44 | 53.21 | 154,000 |
| 19 de oct. de 2021 | 55.31 | 55.43 | 54.64 | 54.65 | 53.41 | 62,900 |
| 18 de oct. de 2021 | 56.79 | 56.79 | 55.37 | 55.45 | 54.19 | 71,100 |
| 15 de oct. de 2021 | 55.48 | 56.53 | 55.27 | 56.52 | 55.24 | 85,500 |
| 14 de oct. de 2021 | 55.29 | 55.52 | 54.86 | 55.47 | 54.21 | 49,500 |
| 13 de oct. de 2021 | 55.14 | 55.22 | 54.34 | 54.73 | 53.49 | 80,300 |
| 12 de oct. de 2021 | 54.76 | 55.31 | 54.63 | 54.93 | 53.69 | 75,500 |
| 11 de oct. de 2021 | 54.43 | 55.01 | 54.40 | 54.50 | 53.27 | 56,200 |
| 08 de oct. de 2021 | 54.33 | 54.98 | 54.06 | 54.28 | 53.05 | 82,800 |
| 07 de oct. de 2021 | 55.88 | 56.06 | 54.40 | 54.42 | 53.19 | 151,700 |
| 06 de oct. de 2021 | 55.34 | 55.49 | 54.25 | 55.47 | 54.21 | 141,200 |
| 05 de oct. de 2021 | 54.67 | 55.78 | 54.65 | 55.42 | 54.17 | 109,900 |
| 04 de oct. de 2021 | 55.65 | 56.16 | 54.39 | 54.58 | 53.34 | 95,500 |
| 01 de oct. de 2021 | 56.00 | 56.00 | 54.80 | 55.64 | 54.38 | 121,400 |
| 30 de sep. de 2021 | 57.09 | 57.17 | 56.12 | 56.27 | 55.00 | 123,200 |
| 29 de sep. de 2021 | 57.07 | 57.07 | 56.51 | 56.85 | 55.56 | 139,000 |
| 28 de sep. de 2021 | 57.50 | 57.50 | 56.60 | 56.95 | 55.66 | 198,300 |
| 27 de sep. de 2021 | 57.88 | 58.05 | 57.62 | 57.84 | 56.53 | 81,900 |
| 24 de sep. de 2021 | 57.71 | 58.00 | 57.20 | 57.59 | 56.29 | 66,200 |
| 23 de sep. de 2021 | 57.48 | 57.93 | 57.30 | 57.58 | 56.28 | 36,800 |
| 22 de sep. de 2021 | 56.99 | 57.94 | 56.99 | 57.49 | 56.19 | 58,900 |
| 21 de sep. de 2021 | 56.24 | 57.10 | 56.20 | 56.72 | 55.44 | 115,800 |
| 20 de sep. de 2021 | 56.12 | 56.48 | 55.40 | 56.43 | 55.15 | 142,800 |
| 17 de sep. de 2021 | 57.43 | 57.73 | 56.77 | 56.78 | 55.49 | 121,400 |
| 16 de sep. de 2021 | 57.99 | 58.03 | 57.37 | 57.49 | 56.19 | 54,300 |
| 15 de sep. de 2021 | 57.72 | 58.28 | 57.60 | 58.14 | 56.82 | 72,700 |
| 14 de sep. de 2021 | 57.13 | 57.70 | 56.30 | 57.65 | 56.34 | 127,400 |
| 13 de sep. de 2021 | 57.00 | 57.07 | 56.42 | 56.74 | 55.46 | 95,800 |
| 10 de sep. de 2021 | 56.99 | 57.28 | 56.68 | 56.70 | 55.42 | 106,000 |
| 09 de sep. de 2021 | 56.93 | 56.93 | 56.17 | 56.57 | 55.29 | 98,700 |
| 08 de sep. de 2021 | 57.24 | 57.36 | 56.35 | 56.92 | 55.63 | 92,100 |
| 07 de sep. de 2021 | 57.09 | 57.51 | 56.88 | 57.02 | 55.73 | 48,300 |
| 03 de sep. de 2021 | 57.56 | 57.73 | 56.94 | 57.08 | 55.79 | 55,900 |
| 02 de sep. de 2021 | 57.14 | 57.59 | 56.80 | 57.42 | 56.12 | 97,700 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
