Italia markets closed

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,61+0,94 (+0,95%)
Alla chiusura: 04:00PM EDT
99,61 +0,02 (+0,02%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202498,67100,2298,6699,6199,61122.868
25 apr 202496,1899,2294,6998,6798,67247.000
24 apr 202494,2296,9393,7695,5995,59172.300
23 apr 202494,8595,2193,4194,5394,53143.400
22 apr 202493,4295,1492,5494,9694,96135.400
19 apr 202493,4294,0693,0393,3993,3985.500
18 apr 202492,6093,5191,8393,2493,24138.300
17 apr 202493,3593,9991,4691,9991,99165.900
16 apr 202493,5994,2092,0792,8392,83231.100
15 apr 202497,8397,8394,7194,7994,79200.100
12 apr 202495,0498,0894,2797,1297,12264.500
12 apr 20240.916 Dividendo
11 apr 202494,1695,3692,9095,2094,28119.900
10 apr 202494,0694,4592,4693,6792,7786.600
09 apr 202496,0596,2194,3394,9994,0887.500
08 apr 202495,4797,0495,2595,8094,8860.700
05 apr 202495,6496,6494,8295,4994,5765.400
04 apr 202493,1296,3893,0195,8894,96248.300
03 apr 202494,9496,1193,7593,7992,89155.300
02 apr 202495,7495,7493,3895,0694,15163.500
01 apr 202496,3197,9995,3696,1795,24201.300
28 mar 202495,9898,0095,0097,2096,26105.500
27 mar 202495,0797,2595,0796,7395,80132.900
26 mar 202495,5696,4295,2996,1595,22104.300
25 mar 202496,7697,2094,7995,0794,1691.600
22 mar 202496,4997,5495,7096,5395,60149.300
21 mar 202498,3598,8996,8296,8695,93103.700
20 mar 202496,3898,5396,3398,5297,5785.000
19 mar 202498,0198,3096,4296,6395,7099.400
18 mar 202498,3799,1598,0098,2897,33104.000
15 mar 202499,36100,1797,9198,3397,38468.200
14 mar 202499,61100,6399,1899,6498,68104.000
13 mar 202498,5299,9497,9999,7398,77163.600
12 mar 202497,1698,7996,8498,3997,44205.700
11 mar 202496,2797,1195,3996,5695,63202.000
08 mar 202496,3096,9395,1795,8494,92136.300
07 mar 202495,9896,8295,4796,7995,86103.800
06 mar 202497,5298,8495,9896,1995,26136.400
05 mar 202496,8698,0096,6997,3396,39167.800
04 mar 202496,7596,9795,5495,8494,92151.000
01 mar 202497,0097,9896,6796,9696,03156.800
29 feb 202497,2798,8796,8997,0596,12332.100
28 feb 202499,6099,8295,7896,6795,74195.000
27 feb 202498,95101,5898,7099,9098,94229.000
26 feb 202498,7098,9798,4298,6697,71260.700
23 feb 2024101,22101,9597,1498,8497,89164.900
22 feb 2024101,15101,4598,57100,4199,44141.300
21 feb 2024100,23100,9799,33100,7099,73127.800
20 feb 2024101,00104,3898,37100,2999,33210.600
16 feb 2024100,70101,4299,71100,7599,78128.100
15 feb 202498,60100,9298,60100,6799,70145.600
14 feb 202497,1198,3997,1198,0997,15154.600
13 feb 202497,0297,9596,8497,0496,1196.300
12 feb 202498,1898,4296,8997,7896,8489.600
09 feb 202498,0298,3797,1497,6196,6773.500
08 feb 202498,1298,5597,4697,7296,7884.400
07 feb 202498,3599,2797,1897,5996,65146.900
06 feb 202497,16100,4897,1698,0197,07321.900
05 feb 2024101,28101,2896,8397,2596,31174.100
02 feb 202498,86102,9498,22102,39101,40284.100
01 feb 202495,5098,2995,1397,8896,94139.500
31 gen 202493,1096,6692,5094,9494,03253.100
30 gen 202492,9893,4392,0293,1892,28114.900
29 gen 202491,9993,1191,1592,7891,89116.500
26 gen 202491,0893,1290,1191,9291,04177.200
25 gen 202490,0091,1689,2390,9790,09131.000
24 gen 202491,8992,4589,8589,8889,02113.500
23 gen 202489,7491,0189,4690,8389,96103.000
22 gen 202491,1691,5589,6489,7588,89104.700
19 gen 202491,0491,5790,1091,0490,16106.500
18 gen 202491,6791,8990,0291,0090,12115.500
17 gen 202490,8891,2890,0190,9090,03127.800
16 gen 202491,5492,2590,9591,3490,46181.800
12 gen 202491,0093,7190,6592,8791,98270.000
11 gen 202490,4690,6189,6389,7888,92136.000
10 gen 202490,5490,6389,8090,4889,61171.900
09 gen 202489,1190,5889,0890,2189,34251.700
08 gen 202491,0791,7089,8289,9789,10227.200
05 gen 202490,2690,9489,0090,5689,69442.100
04 gen 202491,0191,8590,2590,5589,68287.900
03 gen 202492,6193,2191,4891,8190,93171.400
02 gen 202493,9794,6092,5892,7891,89149.700
29 dic 202394,8495,4094,4094,6493,7353.300
28 dic 202395,7896,4694,2294,9294,0180.300
27 dic 202395,8496,3495,6295,7994,8772.500
26 dic 202395,0096,2295,0095,4494,5266.900
22 dic 202396,2797,1694,9995,1594,23138.000
21 dic 202396,5097,1495,2595,9295,00112.700
20 dic 202398,0098,3596,1496,2795,34101.600
19 dic 202398,0099,3498,0098,5197,56163.200
18 dic 202397,0097,8795,6097,6096,66100.800
15 dic 202395,4797,8895,4796,7295,79252.800
14 dic 202394,8196,0893,3595,9995,07300.400
13 dic 202390,8993,5490,3993,2492,34151.600
12 dic 202390,5190,8189,8090,6189,74153.100
11 dic 202388,2690,3788,2689,9289,0595.500
08 dic 202387,7189,1587,5188,5987,7464.900
07 dic 202390,5990,5986,5788,0487,19196.000
06 dic 202387,5288,6887,4388,5787,7293.800
05 dic 202386,1687,4285,2987,3086,4680.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...