Mercados españoles cerrados en 3 hrs 5 min
IBEX 35
11.398,00 +76,00 (+0,67%) Euro Stoxx 50
5.018,15 +34,48 (+0,69%) Dólar/Euro
1,0850 -0,0005 (-0,04%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,80 +1,00 (+0,04%) Bitcoin EUR
63.973,93 +1.323,44 (+2,11%)
Coca-Cola FEMSA, S.A.B. de C.V. (KOFUBL.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
Al cierre: 01:59PM CST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 160,38 | 160,88 | 157,35 | 158,45 | 158,45 | 5.924.550 |
| 30 may 2024 | 160,53 | 161,83 | 158,60 | 161,15 | 161,15 | 569.316 |
| 29 may 2024 | 158,20 | 162,33 | 157,34 | 160,19 | 160,19 | 781.353 |
| 28 may 2024 | 156,90 | 159,47 | 156,85 | 157,98 | 157,98 | 482.533 |
| 27 may 2024 | 157,48 | 158,05 | 153,47 | 155,34 | 155,34 | 172.323 |
| 24 may 2024 | 161,23 | 161,24 | 158,00 | 158,07 | 158,07 | 367.900 |
| 23 may 2024 | 158,20 | 161,20 | 158,11 | 161,13 | 161,13 | 752.462 |
| 22 may 2024 | 161,53 | 161,53 | 157,48 | 159,58 | 159,58 | 482.467 |
| 21 may 2024 | 161,59 | 161,93 | 159,05 | 161,47 | 161,47 | 390.697 |
| 20 may 2024 | 162,32 | 162,32 | 160,34 | 161,05 | 161,05 | 324.546 |
| 17 may 2024 | 163,71 | 163,84 | 161,81 | 162,01 | 162,01 | 451.313 |
| 16 may 2024 | 166,60 | 166,60 | 160,74 | 163,76 | 163,76 | 530.996 |
| 15 may 2024 | 169,00 | 170,84 | 167,22 | 167,51 | 167,51 | 424.057 |
| 14 may 2024 | 169,79 | 170,32 | 168,51 | 169,37 | 169,37 | 310.455 |
| 13 may 2024 | 168,15 | 170,80 | 167,93 | 169,77 | 169,77 | 177.097 |
| 10 may 2024 | 169,17 | 169,95 | 167,56 | 168,20 | 168,20 | 412.153 |
| 09 may 2024 | 167,79 | 171,00 | 167,01 | 169,95 | 169,95 | 381.941 |
| 08 may 2024 | 167,79 | 169,40 | 167,01 | 167,92 | 167,92 | 417.568 |
| 07 may 2024 | 163,78 | 168,46 | 163,27 | 168,46 | 168,46 | 415.031 |
| 06 may 2024 | 167,11 | 167,27 | 162,82 | 164,10 | 164,10 | 371.741 |
| 03 may 2024 | 165,95 | 168,57 | 165,36 | 167,22 | 167,22 | 833.776 |
| 02 may 2024 | 167,75 | 167,75 | 164,94 | 165,77 | 165,77 | 1.118.795 |
| 30 abr 2024 | 171,28 | 171,99 | 169,49 | 169,59 | 169,59 | 536.076 |
| 29 abr 2024 | 171,74 | 172,07 | 169,47 | 171,10 | 171,10 | 317.722 |
| 26 abr 2024 | 170,87 | 172,02 | 169,30 | 170,66 | 170,66 | 353.604 |
| 25 abr 2024 | 167,00 | 170,93 | 163,50 | 169,58 | 169,58 | 552.903 |
| 24 abr 2024 | 160,66 | 166,00 | 159,82 | 163,33 | 163,33 | 678.068 |
| 23 abr 2024 | 162,57 | 162,75 | 158,95 | 160,51 | 160,51 | 502.311 |
| 22 abr 2024 | 160,29 | 163,64 | 159,37 | 162,95 | 162,95 | 469.034 |
| 19 abr 2024 | 161,38 | 162,20 | 159,34 | 160,20 | 160,20 | 223.743 |
| 18 abr 2024 | 155,69 | 159,65 | 155,69 | 159,45 | 159,45 | 822.143 |
| 17 abr 2024 | 159,00 | 159,00 | 155,18 | 156,29 | 156,29 | 412.428 |
| 16 abr 2024 | 158,94 | 159,04 | 156,65 | 158,92 | 158,92 | 553.834 |
| 15 abr 2024 | 163,00 | 163,00 | 158,48 | 159,00 | 159,00 | 581.490 |
| 12 abr 2024 | 157,25 | 163,53 | 157,12 | 161,94 | 161,94 | 777.465 |
| 12 abr 2024 | 3.04 Dividendo | |||||
| 11 abr 2024 | 154,78 | 156,92 | 152,88 | 156,27 | 153,23 | 658.925 |
| 10 abr 2024 | 155,24 | 155,24 | 152,42 | 154,35 | 151,35 | 516.005 |
| 09 abr 2024 | 156,29 | 157,93 | 154,67 | 155,76 | 152,73 | 264.479 |
| 08 abr 2024 | 156,05 | 158,49 | 155,65 | 156,48 | 153,44 | 233.909 |
| 05 abr 2024 | 159,00 | 159,66 | 156,58 | 157,57 | 154,50 | 437.722 |
| 04 abr 2024 | 155,68 | 159,89 | 155,46 | 158,91 | 155,82 | 974.046 |
| 03 abr 2024 | 157,90 | 159,85 | 155,02 | 155,02 | 152,00 | 505.877 |
| 02 abr 2024 | 160,07 | 160,07 | 154,80 | 157,74 | 154,67 | 671.577 |
| 01 abr 2024 | 160,99 | 162,26 | 158,56 | 160,32 | 157,20 | 572.667 |
| 27 mar 2024 | 160,17 | 160,88 | 158,01 | 160,16 | 157,04 | 441.313 |
| 26 mar 2024 | 159,53 | 160,80 | 158,73 | 160,16 | 157,04 | 253.685 |
| 25 mar 2024 | 162,36 | 162,36 | 158,00 | 158,16 | 155,08 | 229.848 |
| 22 mar 2024 | 162,55 | 162,96 | 160,20 | 161,87 | 158,72 | 1.514.264 |
| 21 mar 2024 | 164,23 | 165,61 | 162,04 | 162,22 | 159,06 | 271.987 |
| 20 mar 2024 | 163,20 | 164,51 | 161,97 | 164,11 | 160,92 | 353.788 |
| 19 mar 2024 | 165,00 | 166,00 | 161,95 | 161,95 | 158,80 | 732.334 |
| 15 mar 2024 | 167,00 | 167,47 | 163,38 | 164,27 | 161,07 | 5.028.221 |
| 14 mar 2024 | 166,33 | 168,31 | 165,66 | 166,75 | 163,51 | 407.311 |
| 13 mar 2024 | 164,61 | 166,81 | 164,12 | 166,76 | 163,52 | 609.661 |
| 12 mar 2024 | 162,85 | 166,00 | 162,62 | 165,09 | 161,88 | 357.458 |
| 11 mar 2024 | 161,09 | 163,07 | 160,29 | 161,87 | 158,72 | 204.198 |
| 08 mar 2024 | 161,76 | 162,46 | 159,80 | 161,20 | 158,06 | 224.704 |
| 07 mar 2024 | 162,97 | 163,45 | 161,08 | 162,38 | 159,22 | 234.842 |
| 06 mar 2024 | 165,48 | 167,76 | 162,08 | 162,86 | 159,69 | 415.447 |
| 05 mar 2024 | 162,97 | 165,78 | 162,97 | 164,58 | 161,38 | 384.266 |
| 04 mar 2024 | 164,43 | 165,15 | 161,91 | 162,70 | 159,53 | 334.850 |
| 01 mar 2024 | 165,99 | 166,77 | 164,41 | 164,68 | 161,48 | 390.149 |
| 29 feb 2024 | 166,49 | 168,71 | 164,98 | 166,06 | 162,83 | 1.249.616 |
| 28 feb 2024 | 169,63 | 170,37 | 163,52 | 165,15 | 161,94 | 529.373 |
| 27 feb 2024 | 168,54 | 173,20 | 168,18 | 170,70 | 167,38 | 497.595 |
| 26 feb 2024 | 169,34 | 169,82 | 168,28 | 168,91 | 165,62 | 305.326 |
| 23 feb 2024 | 172,99 | 172,99 | 166,23 | 169,65 | 166,35 | 348.932 |
| 22 feb 2024 | 171,74 | 173,44 | 169,11 | 172,66 | 169,30 | 228.442 |
| 21 feb 2024 | 171,36 | 172,15 | 169,59 | 171,74 | 168,40 | 436.610 |
| 20 feb 2024 | 175,71 | 177,90 | 171,15 | 171,71 | 168,37 | 630.858 |
| 19 feb 2024 | 172,13 | 183,49 | 171,07 | 178,07 | 174,61 | 160.923 |
| 16 feb 2024 | 171,82 | 173,27 | 170,07 | 171,51 | 168,17 | 266.136 |
| 15 feb 2024 | 167,85 | 172,20 | 167,85 | 171,36 | 168,03 | 335.999 |
| 14 feb 2024 | 167,55 | 168,90 | 167,02 | 167,58 | 164,32 | 359.435 |
| 13 feb 2024 | 166,96 | 169,03 | 166,44 | 167,14 | 163,89 | 365.323 |
| 12 feb 2024 | 167,33 | 168,45 | 165,45 | 167,34 | 164,08 | 238.928 |
| 09 feb 2024 | 167,66 | 167,99 | 166,42 | 166,51 | 163,27 | 440.334 |
| 08 feb 2024 | 167,07 | 168,49 | 166,96 | 167,82 | 164,56 | 533.913 |
| 07 feb 2024 | 167,78 | 170,03 | 165,71 | 166,52 | 163,28 | 639.618 |
| 06 feb 2024 | 171,61 | 171,68 | 167,04 | 167,24 | 163,99 | 972.026 |
| 02 feb 2024 | 167,69 | 176,66 | 167,69 | 175,17 | 171,76 | 475.487 |
| 01 feb 2024 | 163,04 | 167,76 | 163,04 | 167,54 | 164,28 | 588.315 |
| 31 ene 2024 | 159,59 | 165,70 | 159,07 | 163,58 | 160,40 | 1.723.918 |
| 30 ene 2024 | 159,89 | 160,55 | 158,22 | 160,23 | 157,11 | 734.711 |
| 29 ene 2024 | 158,53 | 160,54 | 157,25 | 159,54 | 156,44 | 655.638 |
| 26 ene 2024 | 156,55 | 159,83 | 154,73 | 157,47 | 154,41 | 1.173.007 |
| 25 ene 2024 | 155,00 | 157,34 | 153,92 | 156,56 | 153,51 | 728.597 |
| 24 ene 2024 | 160,00 | 160,00 | 154,75 | 154,75 | 151,74 | 437.789 |
| 23 ene 2024 | 154,34 | 157,86 | 154,34 | 156,97 | 153,92 | 261.980 |
| 22 ene 2024 | 156,10 | 156,51 | 154,09 | 154,27 | 151,27 | 226.877 |
| 19 ene 2024 | 156,48 | 156,48 | 154,57 | 155,76 | 152,73 | 292.525 |
| 18 ene 2024 | 157,57 | 157,95 | 154,67 | 156,41 | 153,37 | 293.920 |
| 17 ene 2024 | 157,35 | 157,46 | 155,41 | 156,37 | 153,33 | 669.119 |
| 16 ene 2024 | 156,00 | 157,76 | 155,85 | 157,34 | 154,28 | 335.944 |
| 15 ene 2024 | 152,28 | 156,42 | 152,28 | 155,79 | 152,76 | 23.459 |
| 12 ene 2024 | 154,38 | 158,00 | 154,38 | 157,00 | 153,95 | 244.716 |
| 11 ene 2024 | 153,35 | 153,89 | 151,77 | 151,88 | 148,93 | 456.880 |
| 10 ene 2024 | 153,00 | 153,98 | 152,40 | 153,98 | 150,98 | 486.272 |
| 09 ene 2024 | 151,28 | 153,75 | 150,96 | 152,90 | 149,93 | 1.425.594 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.