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

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

58.00

+1.32

(+2.33%)

Al cierre: 04:00PM EDT

58.19

+0.16

(+0.28%)

Fuera de horario:

04:04PM EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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
05 may 2022	56.00	56.05	54.78	54.99	54.99	141,500
04 may 2022	54.31	57.06	54.19	56.61	56.61	188,500
03 may 2022	54.53	55.13	53.87	54.04	54.04	199,300
02 may 2022	54.56	54.76	52.56	53.10	53.10	164,200
29 abr 2022	53.88	55.16	53.84	54.60	54.60	180,300
29 abr 2022	1.353 Dividendo
28 abr 2022	54.91	55.39	54.23	55.12	53.77	90,700
27 abr 2022	54.52	54.91	53.98	54.33	53.00	79,900
26 abr 2022	56.12	56.12	54.17	54.20	52.87	94,400
25 abr 2022	56.32	56.51	55.48	56.10	54.72	95,600
22 abr 2022	57.00	57.00	56.25	56.31	54.93	122,400
21 abr 2022	57.34	57.71	56.58	56.75	55.36	102,600
20 abr 2022	56.52	57.03	56.06	56.87	55.47	115,200
19 abr 2022	56.67	56.67	55.78	56.14	54.76	70,100
18 abr 2022	56.25	56.68	55.66	56.67	55.28	74,700
14 abr 2022	55.59	56.41	55.45	55.89	54.52	69,400
13 abr 2022	55.51	55.99	55.40	55.81	54.44	70,800
12 abr 2022	55.59	55.98	55.43	55.46	54.10	70,500
11 abr 2022	55.22	55.60	54.88	55.13	53.78	95,200
08 abr 2022	54.93	55.29	54.23	55.24	53.88	76,900
07 abr 2022	55.09	55.24	54.33	54.77	53.43	85,200
06 abr 2022	54.85	55.55	54.73	55.09	53.74	98,300
05 abr 2022	55.34	55.72	54.55	55.29	53.93	90,200
04 abr 2022	55.86	56.10	55.56	55.72	54.35	46,600
01 abr 2022	55.02	56.01	55.02	56.00	54.63	81,600
31 mar 2022	53.46	55.15	53.40	54.95	53.60	109,500
30 mar 2022	54.53	55.10	53.31	53.52	52.21	101,700
29 mar 2022	54.22	55.29	53.93	54.99	53.64	128,200
28 mar 2022	54.00	54.00	53.02	53.53	52.22	52,400
25 mar 2022	53.51	54.05	52.89	53.89	52.57	93,700
24 mar 2022	53.17	53.62	52.69	53.52	52.21	72,200
23 mar 2022	52.50	53.20	52.44	53.02	51.72	97,100
22 mar 2022	52.94	52.94	52.34	52.60	51.31	91,700
21 mar 2022	52.68	52.70	52.11	52.38	51.09	67,100
18 mar 2022	52.87	53.13	52.08	52.40	51.11	193,500
17 mar 2022	52.49	53.05	52.05	52.88	51.58	98,900
16 mar 2022	51.79	53.11	51.61	52.41	51.12	90,100
15 mar 2022	51.01	51.16	50.61	51.02	49.77	91,500
14 mar 2022	51.82	52.24	50.60	50.68	49.44	149,100
11 mar 2022	51.63	52.26	51.31	51.60	50.33	71,200
10 mar 2022	52.35	52.84	51.07	51.36	50.10	90,200
09 mar 2022	51.90	52.81	51.42	52.72	51.43	94,700
08 mar 2022	51.25	52.00	50.67	51.10	49.85	91,800
07 mar 2022	52.41	52.89	50.21	51.21	49.95	103,900
04 mar 2022	53.48	53.48	52.10	52.62	51.33	171,300
03 mar 2022	54.34	54.88	53.61	54.05	52.72	123,500
02 mar 2022	53.38	54.88	53.38	54.76	53.42	116,500
01 mar 2022	55.03	55.28	52.80	53.27	51.96	136,700
28 feb 2022	54.98	55.18	53.63	55.06	53.71	104,000
25 feb 2022	53.71	55.68	53.57	55.47	54.11	143,300
24 feb 2022	52.87	52.87	51.17	52.58	51.29	136,300
23 feb 2022	55.64	55.64	53.53	53.69	52.37	195,900
22 feb 2022	52.72	55.41	52.72	55.23	53.87	112,800
18 feb 2022	53.39	53.54	52.65	53.40	52.09	119,500
17 feb 2022	53.70	53.76	53.21	53.50	52.19	54,700
16 feb 2022	53.54	53.93	53.24	53.70	52.38	71,500
15 feb 2022	52.78	53.60	52.78	53.41	52.10	87,800
14 feb 2022	53.16	53.36	51.95	52.38	51.09	87,500
11 feb 2022	52.53	54.08	52.53	53.43	52.12	100,100
10 feb 2022	53.36	54.37	52.76	52.84	51.54	74,800
09 feb 2022	53.44	53.87	53.44	53.64	52.32	98,400
08 feb 2022	52.75	53.51	52.73	53.28	51.97	75,100
07 feb 2022	52.51	52.99	52.39	52.58	51.29	44,600
04 feb 2022	52.56	52.79	52.06	52.50	51.21	60,800
03 feb 2022	53.98	53.98	52.88	53.00	51.70	85,000
02 feb 2022	53.12	54.35	52.57	53.98	52.65	131,100
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...

F S&P 5003,912.25-4.00(-0.10%)

F Dow Jones31,440.00-47.00(-0.15%)

F Nasdaq12,139.25-1.25(-0.01%)

RTY=F1,759.30-2.40(-0.14%)

Petróleo107.97+0.35(+0.33%)

Oro1,837.50+7.20(+0.39%)

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

F S&P 500
3,912.25
-4.00(-0.10%)

F Dow Jones
31,440.00
-47.00(-0.15%)

F Nasdaq
12,139.25
-1.25(-0.01%)

RTY=F
1,759.30
-2.40(-0.14%)

Petróleo
107.97
+0.35(+0.33%)

Oro
1,837.50
+7.20(+0.39%)